Skip to main content

Bs 2024 Corp Bond Invesco ETF (NQ: BSCO )

20.97 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 20.05 20.06 20.04 20.05 722,272 +0.00(+0.00%)
Apr 27, 2023 20.05 20.05 20.03 20.05 825,830 -0.01(-0.05%)
Apr 26, 2023 20.06 20.06 20.04 20.06 528,537 -0.02(-0.10%)
Apr 25, 2023 20.05 20.08 20.05 20.08 561,043 +0.04(+0.19%)
Apr 24, 2023 20.05 20.05 20.02 20.04 779,781 +0.00(+0.02%)
Apr 21, 2023 20.03 20.05 20.01 20.04 407,326 +0.01(+0.05%)
Apr 20, 2023 20.03 20.03 20.01 20.03 499,072 +0.01(+0.07%)
Apr 19, 2023 20.01 20.01 19.99 20.01 460,514 +0.00(+0.00%)
Apr 18, 2023 20.02 20.02 20.00 20.01 481,083 +0.00(+0.00%)
Apr 17, 2023 20.02 20.03 20.00 20.01 624,488 -0.01(-0.03%)
Apr 14, 2023 20.01 20.03 20.00 20.02 522,130 -0.01(-0.07%)
Apr 13, 2023 20.03 20.05 20.02 20.03 760,625 +0.00(+0.02%)
Apr 12, 2023 20.01 20.04 20.01 20.03 763,105 +0.02(+0.12%)
Apr 11, 2023 20.02 20.02 19.99 20.00 787,367 -0.01(-0.05%)
Apr 10, 2023 20.02 20.03 19.99 20.01 1,053,404 -0.03(-0.15%)
Apr 06, 2023 20.02 20.05 20.01 20.04 860,580 +0.00(+0.00%)
Apr 05, 2023 20.04 20.06 20.04 20.04 618,297 +0.02(+0.10%)
Apr 04, 2023 20.01 20.04 20.00 20.02 780,088 +0.00(+0.00%)
Apr 03, 2023 19.98 20.02 19.97 20.02 559,156 +0.04(+0.19%)
Mar 31, 2023 19.97 19.99 19.96 19.98 512,206 +0.01(+0.07%)
Mar 30, 2023 19.96 19.98 19.95 19.97 810,384 +0.01(+0.07%)
Mar 29, 2023 19.94 19.96 19.92 19.96 583,658 +0.02(+0.10%)
Mar 28, 2023 19.93 19.95 19.93 19.94 412,902 -0.02(-0.10%)
Mar 27, 2023 19.98 19.98 19.94 19.96 668,197 -0.06(-0.29%)
Mar 24, 2023 20.05 20.05 19.99 20.01 566,419 +0.03(+0.15%)
Mar 23, 2023 19.97 19.99 19.97 19.98 543,735 +0.02(+0.10%)
Mar 22, 2023 19.95 20.01 19.91 19.97 502,073 +0.03(+0.15%)
Mar 21, 2023 19.93 19.94 19.90 19.94 711,655 +0.01(+0.05%)
Mar 20, 2023 19.97 19.97 19.91 19.93 547,038 -0.01(-0.04%)
Mar 17, 2023 19.88 19.95 19.88 19.94 386,797 +0.06(+0.29%)
Mar 16, 2023 19.94 19.94 19.85 19.88 705,424 -0.05(-0.24%)
Mar 15, 2023 19.94 19.95 19.86 19.93 595,520 +0.03(+0.15%)
Mar 14, 2023 19.92 19.92 19.84 19.90 719,159 -0.03(-0.15%)
Mar 13, 2023 19.97 19.98 19.90 19.93 1,808,234 +0.07(+0.34%)
Mar 10, 2023 19.85 19.88 19.85 19.86 730,309 +0.03(+0.15%)
Mar 09, 2023 19.80 19.83 19.80 19.83 438,128 +0.04(+0.20%)
Mar 08, 2023 19.80 19.81 19.77 19.79 708,261 -0.01(-0.05%)
Mar 07, 2023 19.83 19.85 19.79 19.80 550,534 -0.04(-0.20%)
Mar 06, 2023 19.86 19.86 19.82 19.84 480,053 -0.01(-0.05%)
Mar 03, 2023 19.84 19.85 19.82 19.85 437,573 +0.04(+0.20%)
Mar 02, 2023 19.81 19.83 19.79 19.81 864,471 +0.01(+0.05%)
Mar 01, 2023 19.83 19.83 19.80 19.80 509,030 -0.03(-0.15%)
Feb 28, 2023 19.82 19.84 19.81 19.83 847,952 -0.01(-0.05%)
Feb 27, 2023 19.85 19.85 19.81 19.84 760,500 +0.02(+0.10%)
Feb 24, 2023 19.83 19.83 19.80 19.82 685,499 -0.01(-0.05%)
Feb 23, 2023 19.84 19.85 19.83 19.83 780,254 -0.01(-0.05%)
Feb 22, 2023 19.84 19.85 19.82 19.84 434,684 +0.01(+0.07%)
Feb 21, 2023 19.85 19.85 19.81 19.82 1,112,893 -0.04(-0.19%)
Feb 17, 2023 19.84 19.86 19.83 19.86 592,779 +0.01(+0.05%)
Feb 16, 2023 19.85 19.86 19.82 19.85 834,249 +0.00(+0.00%)
Feb 15, 2023 19.84 19.85 19.83 19.85 598,820 +0.02(+0.10%)
Feb 14, 2023 19.86 19.86 19.81 19.83 828,714 -0.03(-0.15%)
Feb 13, 2023 19.85 19.86 19.83 19.86 628,030 +0.00(+0.00%)
Feb 10, 2023 19.87 19.88 19.84 19.86 387,259 +0.00(+0.00%)
Feb 09, 2023 19.88 19.89 19.85 19.86 1,180,121 -0.01(-0.05%)
Feb 08, 2023 19.86 19.88 19.85 19.87 1,558,205 +0.00(+0.00%)
Feb 07, 2023 19.87 19.89 19.85 19.87 1,765,077 +0.01(+0.07%)
Feb 06, 2023 19.88 19.88 19.85 19.86 1,053,508 -0.04(-0.22%)
Feb 03, 2023 19.93 19.93 19.89 19.90 940,007 -0.05(-0.24%)
Feb 02, 2023 19.96 19.97 19.94 19.95 922,250 +0.02(+0.10%)
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.