Skip to main content

Bs 2024 Corp Bond Invesco ETF (NQ: BSCO )

20.57 -0.02 (-0.10%)
Official Closing Price Updated: 4:15 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 20.58 20.59 20.56 20.57 387,173 -0.02(-0.10%)
Jun 01, 2023 20.57 20.59 20.57 20.59 505,297 +0.03(+0.15%)
May 31, 2023 20.53 20.58 20.53 20.56 855,219 +0.00(+0.00%)
May 30, 2023 20.55 20.57 20.55 20.56 1,439,752 +0.00(+0.00%)
May 26, 2023 20.55 20.56 20.54 20.56 378,207 +0.01(+0.05%)
May 25, 2023 20.56 20.56 20.54 20.55 635,522 -0.01(-0.05%)
May 24, 2023 20.57 20.59 20.55 20.56 516,112 -0.01(-0.05%)
May 23, 2023 20.55 20.58 20.55 20.57 412,776 -0.01(-0.05%)
May 22, 2023 20.59 20.59 20.56 20.58 317,417 +0.02(+0.11%)
May 19, 2023 20.56 20.59 20.56 20.56 684,874 -0.01(-0.05%)
May 18, 2023 20.57 20.57 20.56 20.57 663,358 -0.01(-0.05%)
May 17, 2023 20.57 20.60 20.56 20.58 561,815 +0.00(+0.02%)
May 16, 2023 20.60 20.60 20.57 20.57 809,611 -0.02(-0.12%)
May 15, 2023 20.60 20.60 20.58 20.60 821,635 +0.01(+0.05%)
May 12, 2023 20.62 20.63 20.59 20.59 1,053,227 -0.02(-0.10%)
May 11, 2023 20.63 20.63 20.60 20.61 2,019,964 +0.02(+0.10%)
May 10, 2023 20.60 20.61 20.58 20.59 4,932,752 +0.01(+0.05%)
May 09, 2023 20.57 20.59 20.56 20.58 408,515 +0.01(+0.05%)
May 08, 2023 20.58 20.59 20.57 20.57 359,690 -0.00(-0.02%)
May 05, 2023 20.61 20.61 20.56 20.57 1,060,616 -0.04(-0.17%)
May 04, 2023 20.59 20.63 20.59 20.61 721,040 +0.01(+0.07%)
May 03, 2023 20.59 20.60 20.57 20.59 768,320 +0.02(+0.07%)
May 02, 2023 20.54 20.58 20.54 20.58 407,669 +0.02(+0.10%)
May 01, 2023 20.56 20.57 20.54 20.56 432,038 +0.00(+0.00%)
Apr 28, 2023 20.56 20.57 20.55 20.56 704,511 +0.00(+0.00%)
Apr 27, 2023 20.56 20.56 20.54 20.56 805,522 -0.01(-0.05%)
Apr 26, 2023 20.57 20.57 20.55 20.57 515,541 -0.02(-0.10%)
Apr 25, 2023 20.56 20.59 20.56 20.59 547,246 +0.04(+0.19%)
Apr 24, 2023 20.56 20.56 20.53 20.55 760,606 +0.00(+0.02%)
Apr 21, 2023 20.54 20.56 20.52 20.54 397,310 +0.01(+0.05%)
Apr 20, 2023 20.54 20.54 20.52 20.53 486,800 +0.01(+0.07%)
Apr 19, 2023 20.52 20.52 20.50 20.52 449,190 +0.00(+0.00%)
Apr 18, 2023 20.53 20.53 20.51 20.52 469,253 +0.00(+0.00%)
Apr 17, 2023 20.53 20.54 20.51 20.52 609,132 -0.01(-0.03%)
Apr 14, 2023 20.52 20.54 20.51 20.52 509,291 -0.01(-0.07%)
Apr 13, 2023 20.54 20.56 20.53 20.54 741,921 +0.00(+0.02%)
Apr 12, 2023 20.52 20.55 20.52 20.53 744,340 +0.02(+0.12%)
Apr 11, 2023 20.53 20.53 20.50 20.51 768,005 -0.01(-0.05%)
Apr 10, 2023 20.53 20.54 20.50 20.52 1,027,501 -0.03(-0.15%)
Apr 06, 2023 20.53 20.56 20.52 20.55 839,418 +0.00(+0.00%)
Apr 05, 2023 20.55 20.57 20.55 20.55 603,093 +0.02(+0.10%)
Apr 04, 2023 20.52 20.55 20.51 20.53 760,905 +0.00(+0.00%)
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.