Skip to main content

Bs 2025 Corp Bond Invesco ETF (NQ: BSCP )

20.44 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 (%)
Mar 27, 2024 20.43 20.44 20.42 20.44 1,624,364 +0.03(+0.15%)
Mar 26, 2024 20.41 20.43 20.41 20.41 715,954 -0.01(-0.05%)
Mar 25, 2024 20.43 20.43 20.41 20.42 502,517 -0.01(-0.05%)
Mar 22, 2024 20.43 20.43 20.42 20.43 755,500 +0.02(+0.10%)
Mar 21, 2024 20.42 20.42 20.41 20.41 823,914 -0.00(-0.02%)
Mar 20, 2024 20.40 20.42 20.39 20.41 1,197,015 +0.01(+0.05%)
Mar 19, 2024 20.40 20.41 20.38 20.41 548,036 +0.03(+0.12%)
Mar 18, 2024 20.39 20.39 20.37 20.38 478,092 +0.01(+0.03%)
Mar 15, 2024 20.37 20.38 20.36 20.37 565,275 -0.00(-0.02%)
Mar 14, 2024 20.38 20.38 20.36 20.38 582,296 -0.01(-0.02%)
Mar 13, 2024 20.39 20.39 20.37 20.38 632,894 -0.01(-0.05%)
Mar 12, 2024 20.38 20.39 20.35 20.39 678,507 +0.01(+0.05%)
Mar 11, 2024 20.40 20.40 20.37 20.38 953,556 -0.02(-0.10%)
Mar 08, 2024 20.40 20.40 20.39 20.40 521,784 +0.02(+0.10%)
Mar 07, 2024 20.38 20.38 20.36 20.38 708,330 +0.02(+0.10%)
Mar 06, 2024 20.36 20.37 20.36 20.36 722,695 -0.01(-0.05%)
Mar 05, 2024 20.37 20.37 20.36 20.37 4,886,623 +0.01(+0.05%)
Mar 04, 2024 20.36 20.36 20.34 20.36 732,062 -0.00(-0.02%)
Mar 01, 2024 20.35 20.38 20.33 20.37 1,094,139 +0.02(+0.10%)
Feb 29, 2024 20.35 20.35 20.34 20.35 685,206 +0.00(+0.02%)
Feb 28, 2024 20.34 20.34 20.32 20.34 1,726,465 +0.02(+0.10%)
Feb 27, 2024 20.34 20.34 20.32 20.32 557,491 -0.01(-0.05%)
Feb 26, 2024 20.34 20.34 20.32 20.33 477,186 +0.00(+0.00%)
Feb 23, 2024 20.34 20.34 20.32 20.33 725,162 +0.00(+0.00%)
Feb 22, 2024 20.35 20.35 20.32 20.33 595,914 -0.01(-0.07%)
Feb 21, 2024 20.35 20.35 20.32 20.35 573,629 +0.00(+0.02%)
Feb 20, 2024 20.35 20.35 20.34 20.34 565,688 +0.01(+0.07%)
Feb 16, 2024 20.32 20.33 20.31 20.33 623,905 +0.00(+0.00%)
Feb 15, 2024 20.35 20.35 20.33 20.33 513,914 +0.00(+0.00%)
Feb 14, 2024 20.30 20.33 20.30 20.33 1,568,345 +0.03(+0.15%)
Feb 13, 2024 20.32 20.32 20.29 20.30 414,913 -0.04(-0.20%)
Feb 12, 2024 20.34 20.34 20.33 20.34 560,022 +0.02(+0.10%)
Feb 09, 2024 20.33 20.34 20.31 20.32 1,222,052 -0.01(-0.05%)
Feb 08, 2024 20.33 20.35 20.33 20.33 447,914 -0.01(-0.07%)
Feb 07, 2024 20.33 20.35 20.33 20.34 599,940 +0.00(+0.02%)
Feb 06, 2024 20.33 20.34 20.32 20.34 969,640 +0.02(+0.10%)
Feb 05, 2024 20.33 20.33 20.30 20.32 841,773 -0.01(-0.07%)
Feb 02, 2024 20.33 20.34 20.31 20.33 983,144 -0.03(-0.15%)
Feb 01, 2024 20.36 20.37 20.34 20.36 1,327,066 +0.02(+0.07%)
Jan 31, 2024 20.35 20.36 20.33 20.35 1,188,228 +0.02(+0.12%)
Jan 30, 2024 20.33 20.33 20.32 20.32 1,152,452 +0.00(+0.02%)
Jan 29, 2024 20.32 20.34 20.31 20.32 1,058,918 +0.00(+0.02%)
Jan 26, 2024 20.33 20.33 20.31 20.32 929,452 -0.00(-0.02%)
Jan 25, 2024 20.31 20.32 20.31 20.32 834,968 +0.01(+0.07%)
Jan 24, 2024 20.31 20.31 20.29 20.31 688,499 +0.00(+0.02%)
Jan 23, 2024 20.29 20.30 20.28 20.30 952,270 +0.00(+0.02%)
Jan 22, 2024 20.29 20.30 20.28 20.30 790,315 +0.02(+0.08%)
Jan 19, 2024 20.28 20.29 20.27 20.28 1,119,749 +0.00(+0.00%)
Jan 18, 2024 20.30 20.30 20.28 20.28 518,598 +0.00(+0.00%)
Jan 17, 2024 20.29 20.30 20.27 20.28 1,145,028 -0.02(-0.10%)
Jan 16, 2024 20.33 20.34 20.30 20.30 844,781 -0.04(-0.19%)
Jan 12, 2024 20.33 20.34 20.32 20.34 1,043,689 +0.05(+0.24%)
Jan 11, 2024 20.27 20.31 20.27 20.29 1,446,225 +0.02(+0.10%)
Jan 10, 2024 20.26 20.28 20.25 20.27 1,165,742 +0.01(+0.07%)
Jan 09, 2024 20.26 20.27 20.24 20.25 1,425,323 +0.00(+0.00%)
Jan 08, 2024 20.25 20.27 20.24 20.25 854,393 +0.02(+0.10%)
Jan 05, 2024 20.23 20.27 20.23 20.23 1,556,980 -0.00(-0.02%)
Jan 04, 2024 20.24 20.24 20.23 20.24 891,418 -0.00(-0.02%)
Jan 03, 2024 20.25 20.25 20.23 20.24 1,262,768 -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.