Skip to main content

Bs 2028 Corp Bond Invesco ETF (NQ: BSCS )

20.02 -0.02 (-0.10%)
Official Closing Price Updated: 4:15 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 20.03 20.03 20.00 20.02 290,146 -0.02(-0.10%)
Mar 01, 2024 19.96 20.05 19.93 20.04 598,024 +0.09(+0.45%)
Feb 29, 2024 19.97 20.01 19.95 19.95 849,781 -0.01(-0.05%)
Feb 28, 2024 19.96 19.98 19.94 19.96 1,118,448 +0.02(+0.08%)
Feb 27, 2024 19.97 19.97 19.93 19.95 313,560 -0.02(-0.08%)
Feb 26, 2024 20.00 20.00 19.93 19.96 755,891 -0.03(-0.15%)
Feb 23, 2024 19.97 20.00 19.96 19.99 452,154 +0.02(+0.10%)
Feb 22, 2024 19.99 20.00 19.95 19.97 506,041 -0.02(-0.08%)
Feb 21, 2024 20.02 20.02 19.96 19.98 411,030 -0.03(-0.15%)
Feb 20, 2024 20.06 20.06 19.99 20.02 481,336 +0.06(+0.28%)
Feb 16, 2024 19.94 19.96 19.93 19.96 589,022 -0.06(-0.30%)
Feb 15, 2024 20.04 20.04 19.99 20.02 1,168,562 +0.05(+0.25%)
Feb 14, 2024 19.94 19.97 19.93 19.97 732,088 +0.05(+0.25%)
Feb 13, 2024 19.97 19.97 19.90 19.92 340,097 -0.12(-0.60%)
Feb 12, 2024 20.08 20.08 20.01 20.04 336,355 +0.02(+0.10%)
Feb 09, 2024 20.01 20.02 20.00 20.02 401,066 +0.00(+0.00%)
Feb 08, 2024 20.05 20.06 20.02 20.02 229,798 -0.06(-0.30%)
Feb 07, 2024 20.10 20.11 20.06 20.08 798,603 -0.01(-0.05%)
Feb 06, 2024 20.05 20.10 20.03 20.09 804,481 +0.06(+0.30%)
Feb 05, 2024 20.11 20.11 20.02 20.03 337,893 -0.09(-0.45%)
Feb 02, 2024 20.11 20.12 20.08 20.12 343,682 -0.11(-0.57%)
Feb 01, 2024 20.22 20.26 20.20 20.23 1,008,155 +0.06(+0.32%)
Jan 31, 2024 20.17 20.20 20.13 20.17 429,392 +0.07(+0.37%)
Jan 30, 2024 20.12 20.13 20.06 20.09 316,687 +0.00(+0.00%)
Jan 29, 2024 20.11 20.11 20.07 20.09 476,680 +0.04(+0.22%)
Jan 26, 2024 20.07 20.07 20.03 20.05 372,145 -0.02(-0.10%)
Jan 25, 2024 20.03 20.07 20.03 20.07 390,657 +0.07(+0.35%)
Jan 24, 2024 20.08 20.08 19.99 20.00 400,877 -0.02(-0.10%)
Jan 23, 2024 20.05 20.05 20.01 20.02 491,054 -0.03(-0.15%)
Jan 22, 2024 20.07 20.07 20.04 20.05 395,714 +0.03(+0.14%)
Jan 19, 2024 20.01 20.02 19.97 20.02 613,244 +0.00(+0.00%)
Jan 18, 2024 20.06 20.06 20.01 20.02 313,145 -0.01(-0.07%)
Jan 17, 2024 20.02 20.07 20.00 20.04 216,000 -0.05(-0.27%)
Jan 16, 2024 20.18 20.18 20.07 20.09 260,895 -0.09(-0.44%)
Jan 12, 2024 20.19 20.20 20.14 20.18 465,279 +0.04(+0.22%)
Jan 11, 2024 20.07 20.14 20.05 20.14 692,754 +0.09(+0.47%)
Jan 10, 2024 20.11 20.11 20.04 20.04 686,497 -0.01(-0.07%)
Jan 09, 2024 20.05 20.08 20.01 20.06 1,086,209 +0.02(+0.10%)
Jan 08, 2024 19.99 20.06 19.99 20.04 466,543 +0.05(+0.27%)
Jan 05, 2024 19.97 20.07 19.96 19.98 697,185 -0.03(-0.15%)
Jan 04, 2024 20.01 20.02 19.98 20.01 420,666 -0.04(-0.20%)
Jan 03, 2024 20.02 20.06 19.99 20.05 2,015,658 -0.00(-0.02%)
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.