Skip to main content

Bs 2024 Corp Bond Invesco ETF (NQ: BSCO )

21.01 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 21.01 21.02 21.00 21.01 976,356 -0.00(-0.02%)
Apr 15, 2024 21.01 21.02 21.01 21.02 1,152,299 +0.00(+0.00%)
Apr 12, 2024 21.03 21.03 21.01 21.02 484,845 -0.00(-0.02%)
Apr 11, 2024 21.03 21.03 21.01 21.02 407,411 +0.01(+0.05%)
Apr 10, 2024 21.02 21.02 21.00 21.01 1,081,512 +0.01(+0.05%)
Apr 09, 2024 21.00 21.01 21.00 21.00 562,591 +0.00(+0.00%)
Apr 08, 2024 21.00 21.01 21.00 21.00 660,809 +0.00(+0.00%)
Apr 05, 2024 21.00 21.02 21.00 21.00 456,772 -0.01(-0.05%)
Apr 04, 2024 20.99 21.01 20.99 21.01 452,724 +0.02(+0.10%)
Apr 03, 2024 20.98 21.00 20.98 20.99 670,715 +0.01(+0.05%)
Apr 02, 2024 21.00 21.00 20.98 20.98 1,568,521 +0.01(+0.05%)
Apr 01, 2024 20.97 20.99 20.97 20.97 586,294 +0.00(+0.00%)
Mar 28, 2024 20.97 20.98 20.98 20.97 483,584 +0.00(+0.00%)
Mar 27, 2024 20.97 20.99 20.97 20.97 1,915,095 +0.00(+0.00%)
Mar 26, 2024 20.97 20.98 20.96 20.97 1,214,296 +0.00(+0.00%)
Mar 25, 2024 20.97 20.98 20.96 20.97 343,134 +0.00(+0.00%)
Mar 22, 2024 20.97 20.97 20.95 20.97 320,114 +0.02(+0.10%)
Mar 21, 2024 20.95 20.97 20.95 20.95 1,210,765 +0.00(+0.00%)
Mar 20, 2024 20.95 20.95 20.94 20.95 685,764 +0.01(+0.05%)
Mar 19, 2024 20.93 20.95 20.93 20.94 948,593 +0.01(+0.05%)
Mar 18, 2024 20.93 20.95 20.93 20.93 877,582 +0.00(+0.01%)
Mar 15, 2024 20.93 20.93 20.92 20.93 409,708 +0.00(+0.02%)
Mar 14, 2024 20.92 20.93 20.92 20.92 328,312 +0.01(+0.02%)
Mar 13, 2024 20.91 20.93 20.91 20.92 821,399 +0.00(+0.02%)
Mar 12, 2024 20.92 20.93 20.91 20.91 537,592 -0.01(-0.05%)
Mar 11, 2024 20.92 20.93 20.91 20.92 360,441 +0.01(+0.05%)
Mar 08, 2024 20.91 20.93 20.91 20.91 411,210 +0.00(+0.00%)
Mar 07, 2024 20.91 20.91 20.90 20.91 650,692 +0.02(+0.07%)
Mar 06, 2024 20.91 20.91 20.89 20.90 589,446 +0.00(+0.02%)
Mar 05, 2024 20.90 20.90 20.89 20.89 4,904,978 +0.00(+0.00%)
Mar 04, 2024 20.90 20.90 20.89 20.89 828,442 +0.00(+0.00%)
Mar 01, 2024 20.89 20.89 20.88 20.89 558,051 +0.01(+0.05%)
Feb 29, 2024 20.89 20.89 20.88 20.88 773,910 +0.01(+0.05%)
Feb 28, 2024 20.89 20.90 20.87 20.87 1,354,977 +0.00(+0.00%)
Feb 27, 2024 20.88 20.88 20.87 20.87 605,216 +0.00(+0.00%)
Feb 26, 2024 20.87 20.88 20.87 20.87 580,351 +0.00(+0.02%)
Feb 23, 2024 20.88 20.88 20.86 20.87 652,536 +0.01(+0.02%)
Feb 22, 2024 20.86 20.87 20.86 20.86 612,136 +0.00(+0.02%)
Feb 21, 2024 20.85 20.86 20.85 20.86 482,178 +0.00(+0.02%)
Feb 20, 2024 20.87 20.87 20.85 20.85 1,351,247 +0.00(+0.02%)
Feb 16, 2024 20.85 20.86 20.85 20.85 1,212,140 +0.00(+0.00%)
Feb 15, 2024 20.87 20.87 20.85 20.85 509,751 +0.01(+0.05%)
Feb 14, 2024 20.84 20.85 20.83 20.84 1,496,358 +0.00(+0.00%)
Feb 13, 2024 20.85 20.85 20.83 20.84 712,129 +0.00(+0.00%)
Feb 12, 2024 20.86 20.86 20.84 20.84 519,340 +0.00(+0.00%)
Feb 09, 2024 20.84 20.84 20.83 20.84 1,564,124 +0.01(+0.05%)
Feb 08, 2024 20.83 20.85 20.83 20.83 1,522,949 +0.00(+0.00%)
Feb 07, 2024 20.83 20.85 20.83 20.83 2,553,139 -0.01(-0.05%)
Feb 06, 2024 20.82 20.84 20.82 20.84 1,135,644 +0.02(+0.10%)
Feb 05, 2024 20.83 20.83 20.81 20.82 772,938 +0.00(+0.02%)
Feb 02, 2024 20.83 20.83 20.81 20.81 2,025,186 -0.01(-0.07%)
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.