Skip to main content

Bs 2030 Corp Bond Invesco ETF (NQ: BSCU )

16.22 +0.10 (+0.62%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 16.32 16.34 16.30 16.32 196,841 -0.02(-0.12%)
Mar 27, 2024 16.29 16.34 16.28 16.34 171,926 +0.06(+0.37%)
Mar 26, 2024 16.29 16.29 16.25 16.28 200,438 +0.00(+0.00%)
Mar 25, 2024 16.32 16.32 16.27 16.28 194,759 -0.04(-0.24%)
Mar 22, 2024 16.34 16.34 16.30 16.32 208,864 +0.05(+0.31%)
Mar 21, 2024 16.30 16.32 16.26 16.27 231,533 +0.00(+0.03%)
Mar 20, 2024 16.22 16.27 16.19 16.27 144,117 +0.05(+0.31%)
Mar 19, 2024 16.20 16.23 16.18 16.22 169,349 +0.06(+0.37%)
Mar 18, 2024 16.18 16.19 16.14 16.16 110,445 -0.01(-0.08%)
Mar 15, 2024 16.18 16.19 16.16 16.17 132,343 -0.02(-0.12%)
Mar 14, 2024 16.24 16.24 16.19 16.19 156,088 -0.09(-0.58%)
Mar 13, 2024 16.30 16.32 16.28 16.29 132,644 -0.01(-0.06%)
Mar 12, 2024 16.34 16.34 16.29 16.30 181,277 -0.03(-0.21%)
Mar 11, 2024 16.35 16.38 16.33 16.33 144,984 -0.03(-0.18%)
Mar 08, 2024 16.37 16.39 16.35 16.36 126,595 +0.03(+0.18%)
Mar 07, 2024 16.32 16.34 16.28 16.33 198,996 +0.05(+0.30%)
Mar 06, 2024 16.30 16.32 16.26 16.28 251,593 +0.01(+0.09%)
Mar 05, 2024 16.24 16.28 16.22 16.27 243,723 +0.06(+0.37%)
Mar 04, 2024 16.21 16.22 16.20 16.21 163,089 -0.03(-0.18%)
Mar 01, 2024 16.14 16.24 16.09 16.24 178,354 +0.09(+0.58%)
Feb 29, 2024 16.15 16.17 16.09 16.14 188,029 +0.02(+0.12%)
Feb 28, 2024 16.11 16.13 16.08 16.12 386,726 +0.03(+0.19%)
Feb 27, 2024 16.08 16.13 16.08 16.09 152,630 -0.02(-0.12%)
Feb 26, 2024 16.14 16.14 16.09 16.11 241,292 -0.03(-0.21%)
Feb 23, 2024 16.12 16.16 16.11 16.15 358,484 +0.01(+0.09%)
Feb 22, 2024 16.13 16.15 16.11 16.13 322,993 -0.01(-0.03%)
Feb 21, 2024 16.18 16.18 16.11 16.14 284,859 -0.01(-0.09%)
Feb 20, 2024 16.18 16.18 16.15 16.15 271,934 +0.04(+0.23%)
Feb 16, 2024 16.11 16.13 16.09 16.12 1,287,730 -0.05(-0.31%)
Feb 15, 2024 16.19 16.19 16.15 16.16 322,045 +0.05(+0.31%)
Feb 14, 2024 16.10 16.14 16.08 16.12 168,677 +0.04(+0.25%)
Feb 13, 2024 16.11 16.12 16.05 16.08 177,951 -0.14(-0.85%)
Feb 12, 2024 16.18 16.22 16.17 16.21 128,918 +0.03(+0.18%)
Feb 09, 2024 16.18 16.20 16.16 16.18 188,377 -0.01(-0.06%)
Feb 08, 2024 16.23 16.24 16.19 16.19 128,055 -0.07(-0.46%)
Feb 07, 2024 16.26 16.31 16.24 16.27 208,869 -0.01(-0.09%)
Feb 06, 2024 16.23 16.30 16.22 16.28 404,483 +0.08(+0.49%)
Feb 05, 2024 16.23 16.23 16.17 16.20 294,433 -0.11(-0.67%)
Feb 02, 2024 16.29 16.32 16.27 16.31 184,124 -0.12(-0.72%)
Feb 01, 2024 16.40 16.45 16.37 16.43 264,573 +0.08(+0.51%)
Jan 31, 2024 16.36 16.39 16.31 16.35 379,942 +0.07(+0.40%)
Jan 30, 2024 16.31 16.31 16.24 16.28 202,743 -0.01(-0.09%)
Jan 29, 2024 16.28 16.30 16.25 16.30 128,169 +0.07(+0.43%)
Jan 26, 2024 16.26 16.26 16.22 16.23 162,977 -0.03(-0.21%)
Jan 25, 2024 16.21 16.26 16.21 16.26 170,338 +0.08(+0.49%)
Jan 24, 2024 16.28 16.28 16.17 16.18 188,058 -0.03(-0.18%)
Jan 23, 2024 16.23 16.25 16.20 16.21 1,741,016 -0.03(-0.18%)
Jan 22, 2024 16.27 16.27 16.23 16.24 325,342 +0.04(+0.26%)
Jan 19, 2024 16.22 16.22 16.16 16.20 166,474 -0.01(-0.09%)
Jan 18, 2024 16.25 16.25 16.21 16.22 275,180 -0.02(-0.12%)
Jan 17, 2024 16.25 16.25 16.21 16.24 238,271 -0.05(-0.30%)
Jan 16, 2024 16.39 16.39 16.28 16.29 235,013 -0.13(-0.81%)
Jan 12, 2024 16.43 16.44 16.37 16.42 917,689 +0.06(+0.39%)
Jan 11, 2024 16.28 16.36 16.27 16.36 261,906 +0.10(+0.61%)
Jan 10, 2024 16.28 16.33 16.25 16.26 266,133 -0.02(-0.15%)
Jan 09, 2024 16.29 16.29 16.24 16.28 743,450 +0.04(+0.27%)
Jan 08, 2024 16.15 16.29 16.15 16.24 190,422 +0.04(+0.24%)
Jan 05, 2024 16.21 16.29 16.18 16.20 193,103 -0.04(-0.27%)
Jan 04, 2024 16.23 16.27 16.22 16.24 388,549 -0.04(-0.27%)
Jan 03, 2024 16.25 16.30 16.21 16.29 335,847 -0.02(-0.12%)
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.