Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bs 2023 Corp Bond Invesco ETF (NY: BSCN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 14.45 14.47 14.41 14.47 180,622 +0.03(+0.24%)
May 30, 2019 14.42 14.43 14.39 14.43 333,269 +0.03(+0.19%)
May 29, 2019 14.44 14.44 14.40 14.41 166,157 -0.01(-0.05%)
May 28, 2019 14.41 14.44 14.39 14.41 155,761 +0.03(+0.19%)
May 24, 2019 14.41 14.41 14.37 14.39 173,819 +0.01(+0.05%)
May 23, 2019 14.36 14.41 14.36 14.38 258,869 +0.01(+0.10%)
May 22, 2019 14.39 14.39 14.32 14.36 233,220 +0.02(+0.17%)
May 21, 2019 14.39 14.39 14.33 14.34 211,146 -0.02(-0.12%)
May 20, 2019 14.41 14.41 14.34 14.36 230,521 +0.03(+0.17%)
May 17, 2019 14.35 14.35 14.31 14.33 318,869 +0.00(+0.00%)
May 16, 2019 14.34 14.34 14.31 14.33 468,194 -0.01(-0.10%)
May 15, 2019 14.35 14.36 14.33 14.35 218,268 +0.03(+0.19%)
May 14, 2019 14.33 14.33 14.30 14.32 259,712 -0.01(-0.05%)
May 13, 2019 14.33 14.33 14.29 14.33 126,484 +0.03(+0.19%)
May 10, 2019 14.31 14.32 14.28 14.30 180,091 -0.01(-0.10%)
May 09, 2019 14.31 14.32 14.28 14.31 539,107 +0.02(+0.14%)
May 08, 2019 14.32 14.32 14.28 14.29 225,658 -0.02(-0.14%)
May 07, 2019 14.30 14.31 14.28 14.31 424,975 +0.01(+0.10%)
May 06, 2019 14.31 14.31 14.27 14.30 266,456 +0.03(+0.19%)
May 03, 2019 14.25 14.28 14.25 14.27 203,075 +0.01(+0.05%)
May 02, 2019 14.28 14.28 14.25 14.26 211,792 -0.03(-0.19%)
May 01, 2019 14.31 14.33 14.27 14.29 529,138 -0.01(-0.10%)
Apr 30, 2019 14.28 14.31 14.25 14.31 197,108 +0.03(+0.24%)
Apr 29, 2019 14.28 14.28 14.25 14.27 145,187 -0.01(-0.10%)
Apr 26, 2019 14.28 14.29 14.26 14.28 255,008 +0.03(+0.24%)
Apr 25, 2019 14.28 14.28 14.24 14.25 344,834 -0.02(-0.17%)
Apr 24, 2019 14.26 14.28 14.26 14.27 184,454 +0.02(+0.17%)
Apr 23, 2019 14.25 14.25 14.23 14.25 276,923 +0.01(+0.05%)
Apr 22, 2019 14.24 14.24 14.23 14.24 241,469 +0.04(+0.26%)
Apr 18, 2019 14.21 14.21 14.20 14.21 253,810 +0.01(+0.07%)
Apr 17, 2019 14.21 14.21 14.19 14.20 231,787 +0.01(+0.05%)
Apr 16, 2019 14.21 14.21 14.19 14.19 273,826 -0.02(-0.17%)
Apr 15, 2019 14.22 14.22 14.21 14.21 262,567 +0.01(+0.05%)
Apr 12, 2019 14.21 14.21 14.20 14.21 224,569 -0.01(-0.10%)
Apr 11, 2019 14.22 14.23 14.20 14.22 439,908 -0.01(-0.05%)
Apr 10, 2019 14.23 14.23 14.21 14.23 247,600 +0.01(+0.05%)
Apr 09, 2019 14.22 14.23 14.21 14.22 222,922 +0.02(+0.15%)
Apr 08, 2019 14.22 14.22 14.19 14.20 196,990 +0.01(+0.05%)
Apr 05, 2019 14.21 14.21 14.19 14.19 263,313 +0.00(+0.00%)
Apr 04, 2019 14.21 14.21 14.18 14.19 457,061 +0.00(+0.00%)
Apr 03, 2019 14.19 14.20 14.17 14.19 268,471 -0.01(-0.05%)
Apr 02, 2019 14.21 14.21 14.19 14.20 135,656 +0.01(+0.05%)
Apr 01, 2019 14.23 14.23 14.17 14.19 265,944 -0.03(-0.24%)
Mar 29, 2019 14.23 14.23 14.21 14.23 227,200 -0.03(-0.19%)
Mar 28, 2019 14.26 14.26 14.22 14.25 259,740 -0.01(-0.05%)
Mar 27, 2019 14.26 14.27 14.24 14.26 337,609 +0.03(+0.19%)
Mar 26, 2019 14.23 14.24 14.20 14.23 373,820 -0.00(-0.02%)
Mar 25, 2019 14.19 14.26 14.19 14.24 396,022 +0.02(+0.17%)
Mar 22, 2019 14.19 14.21 14.17 14.21 401,329 +0.05(+0.39%)
Mar 21, 2019 14.18 14.18 14.14 14.16 500,934 -0.01(-0.05%)
Mar 20, 2019 14.12 14.17 14.09 14.17 564,784 +0.07(+0.52%)
Mar 19, 2019 14.12 14.12 14.09 14.09 166,160 -0.02(-0.15%)
Mar 18, 2019 14.14 14.14 14.09 14.11 237,587 +0.04(+0.29%)
Mar 15, 2019 14.08 14.08 14.06 14.07 173,692 +0.01(+0.07%)
Mar 14, 2019 14.04 14.07 14.04 14.06 306,086 +0.02(+0.12%)
Mar 13, 2019 14.05 14.07 14.03 14.05 632,624 -0.02(-0.12%)
Mar 12, 2019 14.05 14.07 14.03 14.06 203,339 +0.03(+0.24%)
Mar 11, 2019 14.05 14.05 14.02 14.03 180,979 -0.01(-0.07%)
Mar 08, 2019 14.05 14.05 14.01 14.04 178,101 +0.00(+0.02%)
Mar 07, 2019 14.02 14.04 14.02 14.04 193,956 +0.04(+0.27%)
Mar 06, 2019 13.99 14.01 13.97 14.00 173,720 +0.01(+0.05%)
Mar 05, 2019 13.98 13.99 13.97 13.99 262,982 +0.00(+0.02%)
Mar 04, 2019 13.99 14.00 13.96 13.99 309,081 +0.02(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.