Skip to main content

Bs 2027 Corp Bond Invesco ETF (NQ: BSCR )

19.25 -0.03 (-0.16%)
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 19.26 19.26 19.23 19.25 381,743 -0.03(-0.16%)
Mar 01, 2024 19.20 19.29 19.19 19.29 610,185 +0.07(+0.39%)
Feb 29, 2024 19.22 19.24 19.19 19.21 335,197 -0.01(-0.05%)
Feb 28, 2024 19.21 19.22 19.18 19.22 448,995 +0.03(+0.16%)
Feb 27, 2024 19.20 19.22 19.18 19.19 635,227 +0.01(+0.05%)
Feb 26, 2024 19.20 19.22 19.18 19.18 608,674 -0.05(-0.26%)
Feb 23, 2024 19.21 19.24 19.21 19.23 476,614 +0.01(+0.05%)
Feb 22, 2024 19.23 19.24 19.21 19.22 501,648 -0.01(-0.05%)
Feb 21, 2024 19.27 19.27 19.22 19.23 471,973 -0.03(-0.16%)
Feb 20, 2024 19.26 19.27 19.24 19.26 595,532 +0.04(+0.23%)
Feb 16, 2024 19.20 19.22 19.20 19.22 581,728 -0.05(-0.26%)
Feb 15, 2024 19.27 19.27 19.24 19.27 481,100 +0.04(+0.21%)
Feb 14, 2024 19.20 19.23 19.19 19.23 467,432 +0.05(+0.26%)
Feb 13, 2024 19.21 19.22 19.17 19.18 376,005 -0.12(-0.62%)
Feb 12, 2024 19.29 19.34 19.27 19.30 279,536 +0.03(+0.16%)
Feb 09, 2024 19.26 19.28 19.24 19.27 864,860 +0.00(+0.00%)
Feb 08, 2024 19.29 19.38 19.26 19.27 755,707 -0.04(-0.23%)
Feb 07, 2024 19.31 19.34 19.30 19.31 443,283 -0.00(-0.03%)
Feb 06, 2024 19.28 19.34 19.26 19.32 619,906 +0.04(+0.21%)
Feb 05, 2024 19.28 19.28 19.24 19.28 309,682 -0.05(-0.26%)
Feb 02, 2024 19.31 19.33 19.29 19.33 418,438 -0.08(-0.44%)
Feb 01, 2024 19.40 19.42 19.37 19.41 558,527 +0.04(+0.23%)
Jan 31, 2024 19.37 19.40 19.34 19.37 491,979 +0.06(+0.31%)
Jan 30, 2024 19.33 19.33 19.28 19.31 347,397 -0.01(-0.05%)
Jan 29, 2024 19.32 19.32 19.30 19.32 448,579 +0.03(+0.16%)
Jan 26, 2024 19.31 19.31 19.28 19.29 520,492 -0.02(-0.13%)
Jan 25, 2024 19.29 19.32 19.27 19.31 861,099 +0.05(+0.28%)
Jan 24, 2024 19.32 19.32 19.25 19.26 409,200 -0.01(-0.05%)
Jan 23, 2024 19.27 19.27 19.24 19.27 834,177 -0.01(-0.08%)
Jan 22, 2024 19.29 19.29 19.28 19.28 409,554 +0.03(+0.17%)
Jan 19, 2024 19.25 19.26 19.23 19.25 561,028 -0.03(-0.15%)
Jan 18, 2024 19.28 19.29 19.26 19.28 893,762 +0.01(+0.08%)
Jan 17, 2024 19.27 19.27 19.25 19.26 565,004 -0.07(-0.36%)
Jan 16, 2024 19.36 19.37 19.31 19.33 360,005 -0.05(-0.26%)
Jan 12, 2024 19.38 19.41 19.36 19.38 598,223 +0.05(+0.28%)
Jan 11, 2024 19.27 19.33 19.27 19.33 382,398 +0.06(+0.34%)
Jan 10, 2024 19.28 19.29 19.25 19.26 400,319 +0.01(+0.03%)
Jan 09, 2024 19.23 19.26 19.22 19.26 1,341,815 +0.00(+0.00%)
Jan 08, 2024 19.21 19.27 19.20 19.26 493,202 +0.05(+0.26%)
Jan 05, 2024 19.19 19.26 19.18 19.21 608,891 -0.01(-0.05%)
Jan 04, 2024 19.21 19.22 19.20 19.22 1,448,176 -0.03(-0.15%)
Jan 03, 2024 19.21 19.25 19.19 19.25 1,158,305 +0.00(+0.03%)
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.