$26.22 +0.07 (%) Claymore Tr Shs Guggenheim BulletShares 2017 High Yield Corporate Bond ETF - NYSEARCA

Jul. 29, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSJH historical data

Date Open High Low Close Volume
7/28/201526.1726.1726.0826.1559,756
7/27/201526.2126.2126.1526.1981,165
7/24/201526.3126.3126.2026.2256,575
7/23/201526.2426.2726.2326.2657,797
7/22/201526.3026.3226.2426.27182,734
7/21/201526.4326.4326.3126.3458,616
7/20/201526.4626.4626.3626.3963,291
7/17/201526.4226.4326.3626.36208,751
7/16/201526.4226.4226.3726.42128,481
7/15/201526.3626.3826.3326.37125,960
7/14/201526.3326.3626.3026.3270,922
7/13/201526.3526.3626.3026.3578,247
7/10/201526.3826.3926.2826.3486,631
7/9/201526.3226.3826.2626.3035,729
7/8/201526.4726.4726.2426.2569,426
7/7/201526.3526.3726.2626.37189,863
7/6/201526.2726.3926.2726.3543,642
7/2/201526.3426.4426.2826.3850,126
7/1/201526.3026.3726.3026.3696,112
6/30/201526.4226.4226.3526.4194,360
6/29/201526.4526.4626.3426.3697,059
6/26/201526.4526.5026.4126.4538,687
6/25/201526.4726.5126.4626.4658,089
6/24/201526.5926.5926.4726.49116,615
6/23/201526.4726.5526.4726.52115,581
6/22/201526.4426.5326.4426.5172,298
6/19/201526.3826.5026.3826.4787,437
6/18/201526.3626.5026.3626.4960,240
6/17/201526.4126.4526.3826.4288,986
6/16/201526.4526.4526.3826.4481,738
6/15/201526.4726.4726.4026.42204,175
6/12/201526.4726.4726.3826.46105,446
6/11/201526.4526.4826.3726.40267,894
6/10/201526.4526.4526.3726.37484,862
6/9/201526.4726.4726.3826.4673,860
6/8/201526.4426.5126.4326.4849,523
6/5/201526.4426.4926.4126.4764,198
6/4/201526.5226.5326.4926.5192,101
6/3/201526.5826.5826.5426.56171,199
6/2/201526.5726.5726.5326.5652,919
6/1/201526.5526.5726.5226.5644,648
5/29/201526.5926.6626.5626.5982,919
5/28/201526.6026.6426.5926.6247,953
5/27/201526.5826.6326.5726.6384,248
5/26/201526.6726.6726.5626.6061,608
5/22/201526.6126.6526.5326.5943,664
5/21/201526.4926.6026.4926.5947,646
5/20/201526.5926.6126.5026.5895,831
5/19/201526.5526.5926.5126.56432,258
5/18/201526.4926.5926.4926.5598,727
5/15/201526.5226.5626.5226.5599,877
5/14/201526.5426.5826.4926.58116,663
5/13/201526.4826.5226.4526.50156,994
5/12/201526.5326.5426.4426.51577,486
5/11/201526.5026.5726.5026.5497,907
5/8/201526.5426.5526.5126.54118,271
5/7/201526.4926.5126.4426.4991,849
5/6/201526.5626.5626.4526.4988,193
5/5/201526.5826.5826.4826.5159,300
5/4/201526.5926.5926.5226.56269,324
5/1/201526.4726.5526.4726.5345,442
4/30/201526.5926.6126.5326.5845,127
4/29/201526.5426.6426.5426.61103,728
4/28/201526.6126.6526.5526.6188,453
4/27/201526.5926.6326.5826.6266,273
4/24/201526.5626.6226.5226.6293,793
4/23/201526.6026.6326.5826.61189,999
4/22/201526.5926.6126.5726.6061,864
4/21/201526.6026.6326.5526.5988,239
4/20/201526.5126.5926.5126.58163,407
4/17/201526.5526.5626.4926.5190,256
4/16/201526.5326.6526.5226.55161,527
4/15/201526.5426.5726.5126.5675,148
4/14/201526.5026.5326.4926.5266,840
4/13/201526.5126.5226.4826.4994,838
4/10/201526.4726.5426.4626.5180,900
4/9/201526.4826.5326.4226.52100,778
4/8/201526.4126.4826.4126.4763,578
4/7/201526.4126.4326.3826.43103,093
4/6/201526.4026.4426.3826.39211,037
4/2/201526.3426.4326.3426.40114,517
4/1/201526.3826.3826.3226.38130,349
3/31/201526.4526.4626.4226.4386,997
3/30/201526.4026.4526.4026.44122,365
3/27/201526.4126.4126.3826.3949,137
3/26/201526.4226.4226.3826.4281,234
3/25/201526.3726.4226.3626.3965,574
3/24/201526.3526.4226.3526.42160,382
3/23/201526.3526.4126.3526.40127,244
3/20/201526.3326.4426.3326.4367,524
3/19/201526.2926.3626.2926.3690,435
3/18/201526.2626.6626.2626.36139,111
3/17/201526.3226.3426.2826.31177,253
3/16/201526.3126.3626.3126.3383,587
3/13/201526.3426.4026.3426.3678,274
3/12/201526.3226.4326.3226.3883,142
3/11/201526.3626.4026.3326.3755,798
3/10/201526.4526.5126.3426.3483,337
3/9/201526.4626.6526.4426.46102,881
3/6/201526.5426.5426.4426.4483,767
  • Showing 1-100 of 815 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!