Skip to main content

Bs 2024 Corp Bond Invesco ETF (NQ: BSCO )

20.97 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 20.47 20.47 20.45 20.45 662,608 -0.00(-0.02%)
Oct 30, 2023 20.46 20.46 20.45 20.46 654,750 +0.00(+0.00%)
Oct 27, 2023 20.47 20.47 20.45 20.46 631,520 +0.00(+0.00%)
Oct 26, 2023 20.46 20.46 20.45 20.46 763,717 +0.02(+0.10%)
Oct 25, 2023 20.45 20.46 20.43 20.44 821,073 +0.00(+0.00%)
Oct 24, 2023 20.44 20.46 20.43 20.44 1,098,155 +0.00(+0.00%)
Oct 23, 2023 20.45 20.45 20.43 20.44 775,457 +0.00(+0.00%)
Oct 20, 2023 20.43 20.44 20.42 20.44 473,449 +0.01(+0.05%)
Oct 19, 2023 20.42 20.44 20.41 20.43 425,385 +0.02(+0.10%)
Oct 18, 2023 20.41 20.42 20.41 20.41 421,402 +0.01(+0.05%)
Oct 17, 2023 20.41 20.42 20.40 20.40 494,714 -0.01(-0.05%)
Oct 16, 2023 20.42 20.42 20.41 20.41 479,818 -0.01(-0.05%)
Oct 13, 2023 20.41 20.43 20.40 20.42 301,466 +0.02(+0.10%)
Oct 12, 2023 20.41 20.42 20.39 20.40 765,287 +0.00(+0.02%)
Oct 11, 2023 20.41 20.42 20.39 20.39 1,002,580 -0.00(-0.02%)
Oct 10, 2023 20.41 20.41 20.39 20.40 1,523,757 -0.01(-0.05%)
Oct 09, 2023 20.41 20.42 20.40 20.41 869,244 +0.01(+0.05%)
Oct 06, 2023 20.39 20.40 20.37 20.40 883,069 +0.01(+0.05%)
Oct 05, 2023 20.39 20.39 20.38 20.39 962,488 +0.01(+0.05%)
Oct 04, 2023 20.38 20.38 20.37 20.38 679,964 +0.02(+0.10%)
Oct 03, 2023 20.37 20.37 20.36 20.36 630,481 -0.01(-0.05%)
Oct 02, 2023 20.37 20.38 20.36 20.37 814,168 +0.01(+0.05%)
Sep 29, 2023 20.37 20.39 20.35 20.36 633,670 -0.01(-0.05%)
Sep 28, 2023 20.36 20.37 20.36 20.37 638,751 +0.02(+0.10%)
Sep 27, 2023 20.36 20.37 20.35 20.35 637,874 -0.01(-0.07%)
Sep 26, 2023 20.36 20.37 20.36 20.36 1,614,017 -0.00(-0.02%)
Sep 25, 2023 20.36 20.37 20.36 20.37 557,351 +0.00(+0.02%)
Sep 22, 2023 20.35 20.37 20.35 20.36 1,011,640 +0.00(+0.02%)
Sep 21, 2023 20.35 20.36 20.34 20.36 597,316 +0.02(+0.10%)
Sep 20, 2023 20.36 20.36 20.33 20.34 787,133 -0.01(-0.05%)
Sep 19, 2023 20.34 20.35 20.33 20.35 551,278 +0.01(+0.05%)
Sep 18, 2023 20.35 20.35 20.33 20.34 367,598 -0.00(-0.01%)
Sep 15, 2023 20.34 20.34 20.33 20.34 239,528 +0.00(+0.00%)
Sep 14, 2023 20.34 20.34 20.33 20.34 509,564 +0.02(+0.10%)
Sep 13, 2023 20.32 20.33 20.32 20.32 572,300 +0.00(+0.00%)
Sep 12, 2023 20.32 20.33 20.31 20.32 408,729 +0.00(+0.00%)
Sep 11, 2023 20.32 20.33 20.32 20.32 588,721 +0.00(+0.00%)
Sep 08, 2023 20.32 20.33 20.31 20.32 567,931 +0.00(+0.00%)
Sep 07, 2023 20.31 20.32 20.30 20.32 412,139 +0.02(+0.10%)
Sep 06, 2023 20.31 20.31 20.29 20.30 448,757 +0.00(+0.00%)
Sep 05, 2023 20.33 20.33 20.28 20.30 1,039,117 -0.02(-0.10%)
Sep 01, 2023 20.32 20.33 20.31 20.32 316,426 +0.01(+0.05%)
Aug 31, 2023 20.31 20.32 20.30 20.31 332,864 +0.01(+0.05%)
Aug 30, 2023 20.30 20.31 20.30 20.30 555,883 +0.00(+0.00%)
Aug 29, 2023 20.27 20.30 20.27 20.30 822,859 +0.02(+0.10%)
Aug 28, 2023 20.29 20.29 20.27 20.28 662,426 +0.01(+0.05%)
Aug 25, 2023 20.28 20.28 20.26 20.27 380,226 -0.01(-0.05%)
Aug 24, 2023 20.27 20.28 20.27 20.28 513,970 +0.01(+0.05%)
Aug 23, 2023 20.27 20.28 20.26 20.27 502,377 +0.02(+0.10%)
Aug 22, 2023 20.27 20.27 20.25 20.25 651,663 -0.01(-0.05%)
Aug 21, 2023 20.25 20.27 20.25 20.26 536,418 +0.00(+0.00%)
Aug 18, 2023 20.24 20.27 20.24 20.26 688,363 +0.01(+0.05%)
Aug 17, 2023 20.24 20.26 20.24 20.25 718,776 +0.00(+0.00%)
Aug 16, 2023 20.25 20.26 20.24 20.25 850,270 +0.00(+0.00%)
Aug 15, 2023 20.24 20.25 20.23 20.25 511,352 +0.02(+0.10%)
Aug 14, 2023 20.23 20.24 20.23 20.23 333,970 +0.00(+0.00%)
Aug 11, 2023 20.24 20.25 20.23 20.23 618,499 -0.01(-0.05%)
Aug 10, 2023 20.24 20.26 20.23 20.24 992,101 +0.00(+0.00%)
Aug 09, 2023 20.24 20.25 20.23 20.24 683,728 +0.00(+0.00%)
Aug 08, 2023 20.24 20.24 20.22 20.24 1,786,176 +0.01(+0.05%)
Aug 07, 2023 20.22 20.24 20.22 20.23 1,422,840 +0.01(+0.05%)
Aug 04, 2023 20.24 20.24 20.21 20.22 681,367 +0.00(+0.00%)
Aug 03, 2023 20.22 20.23 20.20 20.22 1,073,647 +0.00(+0.00%)
Aug 02, 2023 20.21 20.22 20.20 20.22 834,959 +0.01(+0.05%)
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.