$25.54 +0.02 (%) Claymore Tr Shs Guggenheim BulletShares 2018 High Yield Corporate Bond ETF - NYSEARCA

Aug. 4, 2015 | 01:33 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSJI historical data

Date Open High Low Close Volume
8/3/201525.6325.6325.4625.52137,434
7/31/201525.6625.6625.5725.62206,535
7/30/201525.6025.6425.5625.6473,790
7/29/201525.4725.5825.4725.54104,535
7/28/201525.4925.5225.4525.5058,217
7/27/201525.5625.5625.4825.4872,753
7/24/201525.5625.6525.5525.5835,202
7/23/201525.5625.6525.5625.6089,350
7/22/201525.6525.7125.5525.5980,044
7/21/201525.8125.8125.6925.73141,735
7/20/201525.8125.8425.7425.7450,251
7/17/201525.8325.8325.7725.8082,012
7/16/201525.7625.8625.7625.8190,369
7/15/201525.8425.8425.7625.8288,563
7/13/201525.8825.8825.8025.82144,166
7/10/201525.8725.8725.7625.8082,656
7/9/201525.7625.8025.7025.7354,713
7/8/201525.8925.8925.6625.71217,971
7/7/201525.7625.8125.7225.81170,683
7/6/201525.8025.8425.7625.8255,938
7/2/201525.8625.8825.8025.8341,881
7/1/201525.8525.8625.7625.8345,156
6/30/201525.9425.9425.8625.9178,288
6/29/201526.0326.0325.8825.9164,595
6/26/201526.0026.0325.9625.9943,208
6/25/201526.0726.0726.0126.0260,129
6/24/201526.0926.0926.0226.0481,264
6/23/201526.0326.1426.0226.06113,693
6/22/201525.9426.0625.9426.0491,769
6/19/201525.9626.0025.9525.9999,078
6/18/201525.9326.0925.9226.01139,848
6/17/201525.9226.0525.9125.9296,362
6/16/201525.9425.9525.9125.9469,354
6/15/201525.9525.9825.9525.9647,743
6/12/201526.0026.0025.9325.97111,903
6/11/201526.0326.0526.0026.03100,648
6/10/201525.9826.0325.9626.00110,259
6/9/201526.0126.0125.9526.0089,096
6/8/201525.9426.0625.9426.0177,170
6/5/201526.0226.0225.9926.01117,553
6/4/201526.0426.1226.0126.12150,167
6/3/201526.1126.1126.0426.05237,947
6/2/201526.1426.1426.0526.10126,167
6/1/201526.1026.1326.1026.12190,620
5/29/201526.1226.2326.1126.1665,144
5/28/201526.1626.2126.1026.15121,665
5/27/201526.1026.1926.1026.1987,817
5/26/201526.2026.2026.1026.1543,267
5/22/201526.1526.2026.1326.1363,507
5/21/201526.0526.1626.0526.1657,546
5/20/201526.1126.1626.0926.1297,914
5/19/201526.1226.1826.1126.1487,131
5/18/201526.1126.2126.1026.1270,151
5/15/201526.2026.2026.1326.1695,561
5/14/201526.1426.1526.0526.15129,757
5/13/201526.0526.1326.0526.08148,253
5/12/201526.0326.1426.0326.10131,066
5/11/201526.0926.1726.0926.11133,338
5/8/201526.1226.1226.0826.1291,550
5/7/201526.0926.1226.0126.09219,859
5/6/201526.0626.1026.0226.0374,375
5/5/201526.1126.1326.0326.0379,738
5/4/201526.0326.1126.0326.0777,676
5/1/201526.0926.0926.0526.0889,468
4/30/201526.1426.1526.0726.1176,136
4/29/201526.1126.2126.1026.11115,339
4/28/201526.1826.2026.1126.19167,478
4/27/201526.1426.2126.1426.1887,763
4/24/201526.0826.1626.0826.1671,892
4/23/201526.0826.1526.0626.13217,455
4/22/201526.1026.1626.0926.1054,757
4/21/201526.1326.1426.0826.1077,191
4/20/201526.1126.1226.1026.1232,322
4/17/201526.0326.0926.0226.0540,070
4/16/201526.0826.1226.0526.1160,101
4/15/201526.0826.1226.0526.1087,463
4/14/201526.0126.0726.0126.0659,466
4/13/201526.0326.0826.0226.0455,336
4/10/201526.0126.0826.0126.0647,122
4/9/201526.0326.0825.9926.04109,265
4/8/201525.9526.0125.9525.9946,631
4/7/201525.9325.9925.9325.9768,770
4/6/201525.8625.9525.8625.9094,225
4/2/201525.8625.9225.8625.9065,858
4/1/201525.9025.9025.8225.8946,655
3/31/201525.9425.9825.9425.9570,409
3/30/201525.9726.1025.9626.00126,114
3/27/201526.0026.0025.9325.9453,798
3/26/201525.9026.0125.9025.9873,446
3/25/201525.9026.0425.9025.95498,447
3/24/201525.9125.9725.9125.9164,027
3/23/201525.9625.9925.9125.9696,206
3/20/201525.8826.0025.8825.9667,666
3/19/201525.9026.3525.8425.9071,663
3/18/201525.8125.9525.8025.9392,375
3/17/201525.9325.9325.8325.87114,771
3/16/201525.8925.9825.8825.97203,649
3/13/201526.0126.0525.9125.97114,326
3/11/201526.0426.0525.9625.9846,144
3/10/201526.0426.0425.9625.9963,067
  • Showing 1-100 of 817 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!