$25.73 -0.08 (%) Claymore Tr Shs Guggenheim BulletShares 2017 High Yield Corporate Bond ETF - NYSEARCA

Aug. 31, 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
8/31/201525.9426.0625.4925.73447,780
8/28/201525.6025.8425.6025.8154,002
8/27/201525.6225.8325.6225.81144,803
8/26/201525.6125.7025.4325.61101,692
8/25/201525.3625.8925.3625.73209,292
8/24/201525.6125.8024.9225.65248,841
8/21/201525.7625.8325.7525.7647,751
8/20/201525.8025.8525.7525.7989,247
8/19/201525.8825.8825.8025.8478,023
8/18/201525.8825.9825.8525.8878,559
8/17/201525.9125.9125.8625.8886,269
8/14/201525.8925.8925.8425.8893,292
8/13/201525.8325.8725.8125.8659,117
8/12/201525.8625.8825.8125.87177,497
8/11/201525.8925.9725.8625.92217,380
8/10/201525.9825.9925.9225.99147,998
8/7/201526.0626.0625.9125.9867,049
8/6/201526.0726.1226.0026.0392,563
8/5/201526.1626.1626.0626.06287,152
8/4/201526.2026.2126.1026.1248,814
8/3/201526.2526.2626.1026.15100,912
7/31/201526.2626.2626.2026.2178,099
7/30/201526.2226.2526.1926.2497,062
7/29/201526.1226.2326.1126.22114,158
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
  • Showing 1-100 of 839 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!