Skip to main content

Bs 2028 Corp Bond Invesco ETF (NQ: BSCS )

20.21 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 20.27 20.27 20.21 20.21 420,515 +0.01(+0.05%)
Nov 12, 2024 20.25 20.25 20.20 20.20 456,828 -0.08(-0.39%)
Nov 11, 2024 20.27 20.28 20.25 20.28 289,877 -0.02(-0.10%)
Nov 08, 2024 20.30 20.32 20.28 20.30 556,863 -0.01(-0.05%)
Nov 07, 2024 20.26 20.31 20.24 20.31 373,121 +0.10(+0.49%)
Nov 06, 2024 20.22 20.23 20.18 20.21 355,917 -0.05(-0.25%)
Nov 05, 2024 20.24 20.26 20.20 20.26 665,741 +0.02(+0.10%)
Nov 04, 2024 20.26 20.27 20.22 20.24 401,157 +0.04(+0.20%)
Nov 01, 2024 20.24 20.26 20.18 20.20 1,068,759 -0.02(-0.10%)
Oct 31, 2024 20.23 20.24 20.19 20.22 450,265 -0.02(-0.10%)
Oct 30, 2024 20.30 20.30 20.23 20.24 964,085 -0.03(-0.15%)
Oct 29, 2024 20.23 20.28 20.21 20.27 912,182 +0.02(+0.10%)
Oct 28, 2024 20.29 20.29 20.23 20.25 364,691 -0.03(-0.15%)
Oct 25, 2024 20.32 20.32 20.26 20.28 455,397 +0.00(+0.00%)
Oct 24, 2024 20.30 20.31 20.27 20.28 397,172 +0.02(+0.07%)
Oct 23, 2024 20.28 20.28 20.25 20.27 514,096 -0.04(-0.17%)
Oct 22, 2024 20.32 20.32 20.28 20.30 1,109,269 +0.00(+0.00%)
Oct 21, 2024 20.34 20.36 20.30 20.30 274,287 -0.07(-0.36%)
Oct 18, 2024 20.38 20.39 20.36 20.37 577,316 +0.01(+0.05%)
Oct 17, 2024 20.36 20.38 20.35 20.36 282,809 -0.05(-0.24%)
Oct 16, 2024 20.39 20.41 20.39 20.41 408,501 +0.04(+0.20%)
Oct 15, 2024 20.41 20.42 20.36 20.37 543,632 +0.03(+0.15%)
Oct 14, 2024 20.34 20.35 20.32 20.34 236,627 -0.02(-0.12%)
Oct 11, 2024 20.35 20.37 20.33 20.37 355,962 +0.03(+0.17%)
Oct 10, 2024 20.35 20.35 20.31 20.33 412,032 +0.01(+0.05%)
Oct 09, 2024 20.36 20.36 20.31 20.32 629,184 -0.03(-0.15%)
Oct 08, 2024 20.34 20.36 20.31 20.35 352,506 +0.03(+0.15%)
Oct 07, 2024 20.34 20.34 20.32 20.32 377,380 -0.04(-0.20%)
Oct 04, 2024 20.39 20.39 20.36 20.36 393,696 -0.11(-0.54%)
Oct 03, 2024 20.50 20.50 20.46 20.47 421,481 -0.04(-0.19%)
Oct 02, 2024 20.50 20.52 20.48 20.51 413,155 -0.01(-0.05%)
Oct 01, 2024 20.52 20.54 20.50 20.52 417,627 +0.04(+0.19%)
Sep 30, 2024 20.53 20.53 20.47 20.48 407,104 -0.05(-0.24%)
Sep 27, 2024 20.50 20.53 20.48 20.53 323,043 +0.05(+0.24%)
Sep 26, 2024 20.50 20.50 20.46 20.48 414,603 -0.01(-0.05%)
Sep 25, 2024 20.52 20.52 20.48 20.49 294,034 -0.03(-0.15%)
Sep 24, 2024 20.50 20.53 20.48 20.52 375,539 +0.01(+0.05%)
Sep 23, 2024 20.51 20.52 20.48 20.51 732,200 -0.00(-0.02%)
Sep 20, 2024 20.49 20.53 20.47 20.52 495,344 +0.01(+0.05%)
Sep 19, 2024 20.53 20.53 20.48 20.51 490,138 +0.02(+0.10%)
Sep 18, 2024 20.49 20.55 20.46 20.49 563,929 -0.02(-0.10%)
Sep 17, 2024 20.51 20.51 20.49 20.51 267,788 +0.00(+0.00%)
Sep 16, 2024 20.51 20.52 20.48 20.51 254,213 +0.02(+0.10%)
Sep 13, 2024 20.50 20.50 20.47 20.49 301,295 +0.03(+0.15%)
Sep 12, 2024 20.46 20.46 20.42 20.46 481,261 +0.00(+0.00%)
Sep 11, 2024 20.44 20.48 20.43 20.46 370,957 +0.00(+0.00%)
Sep 10, 2024 20.44 20.47 20.43 20.46 279,882 +0.04(+0.19%)
Sep 09, 2024 20.43 20.44 20.40 20.42 317,100 +0.00(+0.00%)
Sep 06, 2024 20.41 20.46 20.37 20.42 761,248 +0.01(+0.05%)
Sep 05, 2024 20.40 20.41 20.35 20.41 462,268 +0.04(+0.19%)
Sep 04, 2024 20.32 20.37 20.31 20.37 434,710 +0.05(+0.24%)
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.