Quantcast

Invesco BulletShares 2022 High Yield Corporate Bond ETF Historical Stock Prices

(ETF)
BSJM 
$24.3495
*  
0.0141
0.06%
Get BSJM Alerts
*Delayed - data as of Oct. 23, 2018  -  Find a broker to begin trading BSJM now


Community Rating:
View:    BSJM After Hours
 
 
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 22-JUL-2018 TO 22-OCT-2018

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 24.31 24.3586 24.2201 24.3495 44,060
10/22/2018 24.5 24.5 24.3602 24.3636 51,741
10/19/2018 24.53 24.53 24.46 24.48 30,568
10/18/2018 24.55 24.5596 24.47 24.47 43,903
10/17/2018 24.57 24.57 24.4989 24.528 89,947
10/16/2018 24.51 24.57 24.45 24.53 45,227
10/15/2018 24.45 24.52 24.45 24.45 43,541
10/12/2018 24.59 24.59 24.4 24.49 52,991
10/11/2018 24.45 24.45 24.34 24.4 32,156
10/10/2018 24.54 24.54 24.35 24.35 107,642
10/09/2018 24.59 24.59 24.5 24.54 38,506
10/08/2018 24.57 24.5799 24.48 24.5359 35,575
10/05/2018 24.55 24.6 24.5097 24.55 71,096
10/04/2018 24.65 24.65 24.55 24.59 36,949
10/03/2018 24.68 24.7 24.6 24.67 30,791
10/02/2018 24.66 24.6966 24.63 24.68 59,619
10/01/2018 24.64 24.7099 24.61 24.6678 42,384
09/28/2018 24.62 24.66 24.56 24.65 61,463
09/27/2018 24.57 24.64 24.5501 24.63 59,947
09/26/2018 24.58 24.6101 24.55 24.59 207,586
09/25/2018 24.62 24.62 24.55 24.56 87,983
09/24/2018 24.62 24.62 24.56 24.58 73,912
09/21/2018 24.68 24.7 24.68 24.69 55,995
09/20/2018 24.7 24.7 24.66 24.6835 57,986
09/19/2018 24.69 24.72 24.67 24.67 93,500
09/18/2018 24.69 24.72 24.64 24.68 71,713
09/17/2018 24.65 24.67 24.6 24.6605 65,240
09/14/2018 24.7 24.7 24.66 24.68 115,208
09/13/2018 24.63 24.68 24.63 24.66 55,017
09/12/2018 24.6 24.63 24.59 24.62 79,952
09/11/2018 24.59 24.606 24.55 24.58 101,377
09/10/2018 24.6 24.6068 24.54 24.59 19,357
09/07/2018 24.61 24.61 24.54 24.565 52,844
09/06/2018 24.62 24.64 24.58 24.5825 48,157
09/05/2018 24.64 24.64 24.58 24.615 92,821
09/04/2018 24.57 24.62 24.5665 24.61 54,569
08/31/2018 24.62 24.6299 24.59 24.6 57,284
08/30/2018 24.63 24.63 24.55 24.61 25,857
08/29/2018 24.63 24.64 24.615 24.6215 34,248
08/28/2018 24.64 24.64 24.6 24.61 54,442
08/27/2018 24.64 24.67 24.59 24.643 39,604
08/24/2018 24.62 24.6399 24.59 24.59 94,690
08/23/2018 24.62 24.6499 24.6 24.6 33,093
08/22/2018 24.59 24.62 24.59 24.62 38,004
08/21/2018 24.59 24.62 24.59 24.6101 28,351
08/20/2018 24.57 24.61 24.56 24.6 51,441
08/17/2018 24.6 24.6099 24.58 24.595 28,591
08/16/2018 24.59 24.6099 24.57 24.5949 51,600
08/15/2018 24.59 24.6 24.56 24.56 118,212
08/14/2018 24.59 24.63 24.59 24.6 48,356
08/13/2018 24.64 24.64 24.57 24.5799 56,710
08/10/2018 24.61 24.62 24.61 24.61 19,409
08/09/2018 24.64 24.655 24.62 24.62 180,100
08/08/2018 24.66 24.6699 24.64 24.6462 125,992
08/07/2018 24.64 24.67 24.6107 24.66 20,291
08/06/2018 24.59 24.63 24.5801 24.61 30,925
08/03/2018 24.58 24.62 24.58 24.58 62,785
08/02/2018 24.57 24.61 24.55 24.5948 74,789
08/01/2018 24.65 24.675 24.65 24.67 33,385
07/31/2018 24.65 24.6841 24.64 24.67 101,341
07/30/2018 24.62 24.6796 24.62 24.63 147,102
07/27/2018 24.64 24.66 24.61 24.62 137,009
07/26/2018 24.62 24.67 24.6 24.636 34,530
07/25/2018 24.62 24.65 24.59 24.6 46,731
07/24/2018 24.61 24.61 24.584 24.595 44,299
07/23/2018 24.58 24.616 24.54 24.59 37,775
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BSJM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio