Skip to main content

Bs 2027 Corp Bond Invesco ETF (NQ: BSCR )

19.07 -0.02 (-0.10%)
Official Closing Price Updated: 4:15 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 19.08 19.08 19.05 19.07 428,833 -0.02(-0.10%)
Apr 23, 2024 19.06 19.11 19.04 19.09 384,523 +0.03(+0.16%)
Apr 22, 2024 19.05 19.07 19.03 19.06 595,263 +0.02(+0.10%)
Apr 19, 2024 19.02 19.04 19.02 19.04 660,971 +0.01(+0.05%)
Apr 18, 2024 19.05 19.05 19.01 19.03 300,019 -0.01(-0.05%)
Apr 17, 2024 19.04 19.07 19.02 19.04 498,036 +0.03(+0.16%)
Apr 16, 2024 19.02 19.03 18.98 19.01 354,084 -0.03(-0.16%)
Apr 15, 2024 19.05 19.05 19.01 19.04 966,403 -0.04(-0.23%)
Apr 12, 2024 19.08 19.09 19.06 19.09 312,186 +0.04(+0.21%)
Apr 11, 2024 19.07 19.07 19.02 19.05 354,576 +0.00(+0.03%)
Apr 10, 2024 19.08 19.08 19.02 19.04 418,346 -0.13(-0.68%)
Apr 09, 2024 19.17 19.18 19.16 19.17 411,197 +0.03(+0.16%)
Apr 08, 2024 19.16 19.16 19.13 19.14 266,964 -0.02(-0.10%)
Apr 05, 2024 19.17 19.19 19.16 19.16 372,826 -0.03(-0.16%)
Apr 04, 2024 19.20 19.21 19.18 19.19 350,357 +0.00(+0.00%)
Apr 03, 2024 19.16 19.19 19.14 19.19 367,902 +0.01(+0.05%)
Apr 02, 2024 19.16 19.18 19.14 19.18 1,765,583 +0.01(+0.05%)
Apr 01, 2024 19.21 19.21 19.14 19.17 553,537 -0.05(-0.26%)
Mar 28, 2024 19.22 19.21 19.21 19.22 486,698 -0.02(-0.10%)
Mar 27, 2024 19.21 19.24 19.20 19.24 1,523,932 +0.04(+0.21%)
Mar 26, 2024 19.20 19.21 19.18 19.20 435,279 -0.01(-0.05%)
Mar 25, 2024 19.23 19.23 19.20 19.21 356,794 -0.02(-0.10%)
Mar 22, 2024 19.22 19.24 19.21 19.23 359,998 +0.03(+0.16%)
Mar 21, 2024 19.20 19.21 19.19 19.20 457,426 +0.00(+0.03%)
Mar 20, 2024 19.15 19.20 19.14 19.20 527,116 +0.03(+0.18%)
Mar 19, 2024 19.14 19.16 19.12 19.16 1,024,169 +0.04(+0.23%)
Mar 18, 2024 19.12 19.12 19.10 19.12 283,704 +0.01(+0.06%)
Mar 15, 2024 19.10 19.11 19.09 19.10 289,558 +0.00(+0.00%)
Mar 14, 2024 19.13 19.13 19.10 19.10 452,104 -0.06(-0.31%)
Mar 13, 2024 19.16 19.18 19.15 19.16 297,984 -0.01(-0.05%)
Mar 12, 2024 19.18 19.19 19.16 19.17 245,406 -0.02(-0.10%)
Mar 11, 2024 19.20 19.22 19.18 19.19 308,897 -0.02(-0.10%)
Mar 08, 2024 19.21 19.23 19.20 19.21 345,609 +0.03(+0.16%)
Mar 07, 2024 19.16 19.18 19.15 19.18 328,688 +0.03(+0.18%)
Mar 06, 2024 19.16 19.18 19.13 19.15 312,106 +0.00(+0.00%)
Mar 05, 2024 19.14 19.15 19.12 19.15 369,537 +0.03(+0.16%)
Mar 04, 2024 19.12 19.12 19.09 19.12 384,462 -0.03(-0.16%)
Mar 01, 2024 19.06 19.15 19.05 19.15 614,532 +0.07(+0.39%)
Feb 29, 2024 19.08 19.10 19.05 19.07 337,585 -0.01(-0.05%)
Feb 28, 2024 19.07 19.08 19.05 19.08 452,193 +0.03(+0.16%)
Feb 27, 2024 19.06 19.08 19.04 19.05 639,752 +0.01(+0.05%)
Feb 26, 2024 19.06 19.08 19.04 19.04 613,010 -0.05(-0.26%)
Feb 23, 2024 19.07 19.10 19.07 19.09 480,009 +0.01(+0.05%)
Feb 22, 2024 19.09 19.10 19.07 19.08 505,221 -0.01(-0.05%)
Feb 21, 2024 19.13 19.13 19.08 19.09 475,335 -0.03(-0.16%)
Feb 20, 2024 19.12 19.13 19.10 19.12 599,774 +0.04(+0.23%)
Feb 16, 2024 19.06 19.08 19.06 19.08 585,873 -0.05(-0.26%)
Feb 15, 2024 19.13 19.13 19.10 19.13 484,527 +0.04(+0.21%)
Feb 14, 2024 19.06 19.09 19.06 19.09 470,762 +0.05(+0.26%)
Feb 13, 2024 19.07 19.08 19.03 19.04 378,683 -0.12(-0.62%)
Feb 12, 2024 19.15 19.20 19.13 19.16 281,527 +0.03(+0.16%)
Feb 09, 2024 19.12 19.14 19.10 19.13 871,021 +0.00(+0.00%)
Feb 08, 2024 19.15 19.24 19.12 19.13 761,091 -0.04(-0.23%)
Feb 07, 2024 19.17 19.20 19.16 19.17 446,441 -0.00(-0.03%)
Feb 06, 2024 19.14 19.20 19.12 19.18 624,323 +0.04(+0.21%)
Feb 05, 2024 19.14 19.14 19.10 19.14 311,888 -0.05(-0.26%)
Feb 02, 2024 19.17 19.19 19.15 19.19 421,419 -0.08(-0.44%)
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.