Skip to main content

Bs 2028 Corp Bond Invesco ETF (NQ: BSCS )

19.72 -0.04 (-0.20%)
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 19.74 19.74 19.70 19.72 311,322 -0.04(-0.20%)
Apr 23, 2024 19.73 19.77 19.70 19.76 341,072 +0.03(+0.15%)
Apr 22, 2024 19.71 19.73 19.69 19.73 175,185 +0.03(+0.14%)
Apr 19, 2024 19.70 19.71 19.68 19.70 188,783 +0.03(+0.15%)
Apr 18, 2024 19.71 19.71 19.66 19.67 354,854 -0.03(-0.15%)
Apr 17, 2024 19.68 19.72 19.68 19.70 294,180 +0.04(+0.20%)
Apr 16, 2024 19.67 19.67 19.62 19.66 334,856 -0.03(-0.15%)
Apr 15, 2024 19.74 19.74 19.68 19.69 472,712 -0.10(-0.50%)
Apr 12, 2024 19.77 19.80 19.76 19.79 340,137 +0.04(+0.20%)
Apr 11, 2024 19.79 19.79 19.72 19.75 473,493 +0.01(+0.05%)
Apr 10, 2024 19.80 19.81 19.73 19.74 323,366 -0.17(-0.85%)
Apr 09, 2024 19.92 19.92 19.89 19.91 415,758 +0.04(+0.20%)
Apr 08, 2024 19.88 19.88 19.86 19.87 283,792 -0.04(-0.20%)
Apr 05, 2024 19.89 19.93 19.89 19.91 430,964 -0.02(-0.10%)
Apr 04, 2024 19.92 19.95 19.91 19.93 456,802 +0.00(+0.00%)
Apr 03, 2024 19.90 19.93 19.86 19.93 335,343 +0.02(+0.10%)
Apr 02, 2024 19.90 19.91 19.87 19.91 800,355 +0.00(+0.00%)
Apr 01, 2024 19.99 19.99 19.88 19.91 233,378 -0.08(-0.40%)
Mar 28, 2024 19.99 20.00 19.97 19.99 520,440 -0.02(-0.10%)
Mar 27, 2024 19.97 20.01 19.96 20.01 281,031 +0.06(+0.30%)
Mar 26, 2024 19.96 19.96 19.93 19.95 343,367 -0.01(-0.05%)
Mar 25, 2024 19.99 19.99 19.94 19.96 294,120 -0.03(-0.15%)
Mar 22, 2024 20.00 20.00 19.97 19.99 461,052 +0.05(+0.25%)
Mar 21, 2024 19.95 19.95 19.93 19.94 1,077,823 +0.01(+0.05%)
Mar 20, 2024 19.90 19.93 19.88 19.93 384,644 +0.04(+0.20%)
Mar 19, 2024 19.88 19.89 19.85 19.89 943,816 +0.04(+0.20%)
Mar 18, 2024 19.90 19.90 19.83 19.85 260,392 -0.01(-0.03%)
Mar 15, 2024 19.86 19.86 19.84 19.86 199,001 -0.01(-0.05%)
Mar 14, 2024 19.91 19.91 19.85 19.87 407,127 -0.07(-0.37%)
Mar 13, 2024 19.96 19.97 19.94 19.94 435,015 -0.01(-0.07%)
Mar 12, 2024 20.00 20.00 19.95 19.96 716,930 -0.03(-0.15%)
Mar 11, 2024 20.00 20.02 19.98 19.99 362,629 -0.01(-0.05%)
Mar 08, 2024 20.02 20.03 19.99 20.00 233,645 +0.03(+0.15%)
Mar 07, 2024 19.97 19.97 19.94 19.97 484,980 +0.03(+0.17%)
Mar 06, 2024 19.95 19.97 19.92 19.93 374,954 +0.01(+0.07%)
Mar 05, 2024 19.92 19.93 19.90 19.92 407,903 +0.05(+0.25%)
Mar 04, 2024 19.88 19.88 19.85 19.87 292,349 -0.02(-0.10%)
Mar 01, 2024 19.81 19.90 19.78 19.89 602,565 +0.09(+0.45%)
Feb 29, 2024 19.82 19.86 19.80 19.80 856,234 -0.01(-0.05%)
Feb 28, 2024 19.81 19.83 19.79 19.81 1,126,941 +0.01(+0.08%)
Feb 27, 2024 19.82 19.82 19.78 19.79 315,941 -0.01(-0.08%)
Feb 26, 2024 19.85 19.85 19.78 19.81 761,631 -0.03(-0.15%)
Feb 23, 2024 19.82 19.85 19.81 19.84 455,587 +0.02(+0.10%)
Feb 22, 2024 19.84 19.85 19.80 19.82 509,884 -0.01(-0.08%)
Feb 21, 2024 19.87 19.87 19.81 19.83 414,151 -0.03(-0.15%)
Feb 20, 2024 19.91 19.91 19.84 19.86 484,991 +0.05(+0.28%)
Feb 16, 2024 19.79 19.81 19.78 19.81 593,495 -0.06(-0.30%)
Feb 15, 2024 19.89 19.89 19.84 19.87 1,177,437 +0.05(+0.25%)
Feb 14, 2024 19.79 19.82 19.78 19.82 737,647 +0.05(+0.25%)
Feb 13, 2024 19.82 19.82 19.75 19.77 342,680 -0.12(-0.60%)
Feb 12, 2024 19.93 19.93 19.86 19.89 338,910 +0.02(+0.10%)
Feb 09, 2024 19.86 19.87 19.85 19.87 404,112 +0.00(+0.00%)
Feb 08, 2024 19.90 19.91 19.87 19.87 231,543 -0.06(-0.30%)
Feb 07, 2024 19.95 19.96 19.91 19.93 804,667 -0.01(-0.05%)
Feb 06, 2024 19.90 19.95 19.88 19.94 810,591 +0.06(+0.30%)
Feb 05, 2024 19.96 19.96 19.87 19.88 340,459 -0.09(-0.45%)
Feb 02, 2024 19.96 19.97 19.93 19.97 346,292 -0.11(-0.57%)
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.