Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bs 2021 Corp Bond Invesco ETF (NY: BSCL )

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 (%)
Nov 30, 2018 20.64 20.64 20.62 20.64 273,600 +0.01(+0.05%)
Nov 29, 2018 20.64 20.65 20.62 20.62 365,774 -0.02(-0.12%)
Nov 28, 2018 20.66 20.66 20.61 20.65 491,139 +0.03(+0.15%)
Nov 27, 2018 20.64 20.65 20.62 20.62 369,511 -0.02(-0.10%)
Nov 26, 2018 20.64 20.65 20.62 20.64 219,810 +0.02(+0.10%)
Nov 23, 2018 20.67 20.67 20.62 20.62 65,400 -0.03(-0.15%)
Nov 21, 2018 20.65 20.65 20.65 0 +0.03(+0.15%)
Nov 20, 2018 20.66 20.66 20.59 20.62 320,188 -0.03(-0.15%)
Nov 19, 2018 20.63 20.65 20.62 20.65 383,924 -0.03(-0.15%)
Nov 16, 2018 20.68 20.69 20.66 20.68 246,600 +0.02(+0.09%)
Nov 15, 2018 20.68 20.69 20.64 20.66 249,443 -0.01(-0.04%)
Nov 14, 2018 20.67 20.67 20.65 20.67 257,284 +0.01(+0.05%)
Nov 13, 2018 20.66 20.70 20.64 20.66 284,265 +0.00(+0.00%)
Nov 12, 2018 20.66 20.67 20.64 20.66 166,665 +0.01(+0.05%)
Nov 09, 2018 20.65 20.66 20.64 20.65 169,100 +0.00(+0.00%)
Nov 08, 2018 20.66 20.67 20.64 20.65 252,792 +0.00(+0.00%)
Nov 07, 2018 20.66 20.67 20.64 20.65 459,997 -0.01(-0.02%)
Nov 06, 2018 20.67 20.68 20.65 20.66 304,674 -0.02(-0.07%)
Nov 05, 2018 20.67 20.68 20.66 20.67 592,923 +0.01(+0.05%)
Nov 02, 2018 20.68 20.68 20.66 20.66 139,100 -0.03(-0.14%)
Nov 01, 2018 20.68 20.69 20.65 20.69 182,734 +0.01(+0.05%)
Oct 31, 2018 20.68 20.68 20.65 20.68 460,615 -0.00(-0.02%)
Oct 30, 2018 20.67 20.70 20.67 20.68 322,606 +0.00(+0.02%)
Oct 29, 2018 20.70 20.70 20.67 20.68 299,701 -0.02(-0.10%)
Oct 26, 2018 20.67 20.71 20.66 20.70 216,600 +0.03(+0.15%)
Oct 25, 2018 20.67 20.68 20.66 20.67 178,437 -0.01(-0.05%)
Oct 24, 2018 20.67 20.68 20.66 20.68 221,245 +0.02(+0.10%)
Oct 23, 2018 20.66 20.68 20.65 20.66 174,035 +0.00(+0.00%)
Oct 22, 2018 20.67 20.67 20.64 20.66 113,338 -0.03(-0.14%)
Oct 19, 2018 20.71 20.71 20.68 20.69 169,200 +0.01(+0.05%)
Oct 18, 2018 20.69 20.70 20.67 20.68 185,953 -0.01(-0.05%)
Oct 17, 2018 20.71 20.72 20.68 20.69 283,230 -0.00(-0.00%)
Oct 16, 2018 20.72 20.74 20.69 20.69 737,871 -0.03(-0.16%)
Oct 15, 2018 20.72 20.73 20.69 20.73 209,372 +0.02(+0.07%)
Oct 12, 2018 20.71 20.73 20.70 20.71 193,800 +0.02(+0.10%)
Oct 11, 2018 20.73 20.75 20.69 20.69 1,712,481 -0.01(-0.07%)
Oct 10, 2018 20.71 20.71 20.69 20.70 138,092 -0.01(-0.02%)
Oct 09, 2018 20.71 20.71 20.69 20.71 182,927 +0.00(+0.00%)
Oct 08, 2018 20.69 20.72 20.68 20.71 191,643 +0.01(+0.05%)
Oct 05, 2018 20.71 20.71 20.69 20.70 116,600 -0.01(-0.05%)
Oct 04, 2018 20.72 20.73 20.71 20.71 280,839 -0.03(-0.14%)
Oct 03, 2018 20.74 20.74 20.72 20.74 241,236 -0.01(-0.05%)
Oct 02, 2018 20.74 20.76 20.73 20.75 356,821 +0.01(+0.05%)
Oct 01, 2018 20.74 20.75 20.72 20.74 160,516 +0.00(+0.00%)
Sep 28, 2018 20.75 20.76 20.74 20.74 224,900 +0.00(+0.00%)
Sep 27, 2018 20.74 20.74 20.71 20.74 210,875 +0.01(+0.05%)
Sep 26, 2018 20.71 20.75 20.71 20.73 179,938 +0.01(+0.05%)
Sep 25, 2018 20.72 20.72 20.68 20.72 240,320 -0.01(-0.02%)
Sep 24, 2018 20.75 20.78 20.69 20.73 224,396 -0.05(-0.26%)
Sep 21, 2018 20.77 20.78 20.75 20.78 238,500 +0.01(+0.05%)
Sep 20, 2018 20.76 20.78 20.75 20.77 173,062 +0.01(+0.05%)
Sep 19, 2018 20.77 20.78 20.73 20.76 244,243 -0.00(-0.02%)
Sep 18, 2018 20.77 20.77 20.75 20.77 155,024 -0.02(-0.07%)
Sep 17, 2018 20.77 20.78 20.74 20.78 185,280 +0.01(+0.05%)
Sep 14, 2018 20.77 20.79 20.76 20.77 115,800 +0.00(+0.00%)
Sep 13, 2018 20.78 20.78 20.72 20.77 291,400 +0.00(+0.00%)
Sep 12, 2018 20.77 20.77 20.72 20.77 215,272 +0.01(+0.05%)
Sep 11, 2018 20.77 20.77 20.75 20.76 176,922 -0.03(-0.14%)
Sep 10, 2018 20.78 20.79 20.75 20.79 146,521 +0.01(+0.05%)
Sep 07, 2018 20.79 20.80 20.77 20.78 295,400 -0.03(-0.14%)
Sep 06, 2018 20.79 20.81 20.78 20.81 137,228 +0.02(+0.10%)
Sep 05, 2018 20.79 20.80 20.77 20.79 123,559 -0.01(-0.05%)
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.