Quantcast

Invesco BulletShares 2019 High Yield Corporate Bond ETF Historical Stock Prices

(ETF)
BSJJ 
$24.0394
*  
0.0106
0.04%
Get BSJJ Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading BSJJ now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.04 24.05 24.03 24.0394 119,767
04/18/2019 24.05 24.05 24.03 24.0394 119,767
04/17/2019 24.04 24.05 24.04 24.05 108,890
04/16/2019 24.05 24.05 24.03 24.04 252,529
04/15/2019 24.04 24.05 24.02 24.045 261,523
04/12/2019 24.03 24.0427 24.03 24.03 73,526
04/11/2019 24.01 24.025 24.002 24.02 127,453
04/10/2019 24 24.02 24 24.01 115,326
04/09/2019 24.02 24.02 24 24 103,413
04/08/2019 24.02 24.03 24.01 24.01 191,624
04/05/2019 24.02 24.0299 24 24.01 164,813
04/04/2019 24 24.01 24 24 208,237
04/03/2019 24.01 24.01 24 24 200,327
04/02/2019 24 24.01 23.99 24 298,120
04/01/2019 24 24.01 23.99 24.01 231,739
03/29/2019 23.99 24 23.97 24 160,117
03/28/2019 23.96 23.98 23.96 23.975 129,736
03/27/2019 23.95 23.98 23.95 23.95 191,276
03/26/2019 23.99 23.992 23.95 23.95 305,860
03/25/2019 23.97 23.9708 23.96 23.96 453,250
03/22/2019 24 24 23.96 23.9611 234,710
03/21/2019 23.98 24 23.96 23.97 224,196
03/20/2019 23.97 23.98 23.95 23.96 364,424
03/19/2019 23.95 23.96 23.94 23.9481 158,775
03/18/2019 23.95 23.97 23.94 23.94 326,493
03/15/2019 24.04 24.05 24.04 24.045 190,620
03/14/2019 24.05 24.05 24.01 24.05 535,806
03/13/2019 24 24.02 24 24.02 243,067
03/12/2019 23.99 24.02 23.9885 24 600,103
03/11/2019 23.99 23.9999 23.98 23.99 144,604
03/08/2019 23.98 23.99 23.96 23.98 152,012
03/07/2019 24 24 23.97 23.98 185,637
03/06/2019 23.97 23.99 23.97 23.98 171,760
03/05/2019 23.99 23.99 23.97 23.98 326,750
03/04/2019 24.01 24.02 23.97 23.98 605,634
03/01/2019 24 24 23.98 23.9877 374,743
02/28/2019 24 24 23.97 23.98 460,045
02/27/2019 23.98 24.01 23.97 23.98 689,259
02/26/2019 23.96 23.98 23.95 23.965 719,778
02/25/2019 23.97 23.99 23.94 23.97 565,981
02/22/2019 23.98 23.98 23.96 23.97 305,364
02/21/2019 23.96 24 23.94 23.95 338,467
02/20/2019 23.97 23.98 23.93 23.94 407,595
02/19/2019 23.93 23.9699 23.92 23.93 416,700
02/15/2019 24.01 24.03 23.995 24.01 360,032
02/14/2019 23.99 24.01 23.97 23.99 287,920
02/13/2019 24.01 24.03 23.97 24 1,129,197
02/12/2019 24 24.02 23.99 24.02 292,801
02/11/2019 23.99 24.04 23.96 23.98 437,041
02/08/2019 23.96 24.0199 23.95 23.97 898,800
02/07/2019 23.99 23.99 23.95 23.97 413,336
02/06/2019 24.01 24.04 23.98 23.99 315,886
02/05/2019 23.98 24.02 23.97 24 355,919
02/04/2019 23.97 23.98 23.95 23.98 390,914
02/01/2019 23.98 24 23.95 23.96 525,176
01/31/2019 23.98 24 23.96 23.98 308,376
01/30/2019 23.92 23.98 23.92 23.96 214,902
01/29/2019 23.94 23.96 23.91 23.91 270,379
01/28/2019 23.91 23.95 23.91 23.92 265,996
01/25/2019 23.92 23.96 23.92 23.955 215,222
01/24/2019 23.91 23.92 23.8875 23.915 207,753
01/23/2019 23.9 23.9416 23.88 23.89 140,792
01/22/2019 23.95 23.95 23.872 23.92 208,008
01/18/2019 23.99 24.03 23.99 24 716,246
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for BSJJ

Research Brokers before you trade

Want to trade FX?



Smart Portfolio