Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bs 2023 Corp Bond Invesco ETF (NY: BSCN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2019 21.31 21.31 21.31 0 +0.01(+0.05%)
Dec 27, 2019 21.28 21.31 21.27 21.30 325,900 +0.03(+0.14%)
Dec 26, 2019 21.28 21.28 21.24 21.27 537,815 +0.01(+0.05%)
Dec 24, 2019 21.25 21.26 21.21 21.26 198,200 +0.03(+0.14%)
Dec 23, 2019 21.25 21.27 21.23 21.23 298,238 -0.07(-0.31%)
Dec 20, 2019 21.29 21.30 21.27 21.30 599,100 +0.02(+0.07%)
Dec 19, 2019 21.28 21.29 21.26 21.28 335,886 +0.00(+0.00%)
Dec 18, 2019 21.26 21.28 21.26 21.28 102,269 +0.01(+0.05%)
Dec 17, 2019 21.27 21.33 21.26 21.27 195,119 +0.00(+0.00%)
Dec 16, 2019 21.30 21.30 21.26 21.27 412,780 -0.03(-0.14%)
Dec 13, 2019 21.25 21.31 21.25 21.30 196,800 +0.05(+0.24%)
Dec 12, 2019 21.30 21.30 21.24 21.25 209,294 -0.02(-0.09%)
Dec 11, 2019 21.24 21.29 21.24 21.27 163,464 +0.03(+0.14%)
Dec 10, 2019 21.26 21.28 21.22 21.24 237,932 -0.04(-0.19%)
Dec 09, 2019 21.28 21.28 21.26 21.28 147,462 +0.01(+0.05%)
Dec 06, 2019 21.27 21.27 21.25 21.27 276,400 -0.01(-0.05%)
Dec 05, 2019 21.30 21.30 21.26 21.28 199,786 -0.01(-0.05%)
Dec 04, 2019 21.29 21.31 21.27 21.29 209,896 +0.00(+0.00%)
Dec 03, 2019 21.26 21.32 21.26 21.29 264,125 +0.05(+0.24%)
Dec 02, 2019 21.26 21.26 21.22 21.24 156,943 -0.02(-0.07%)
Nov 29, 2019 21.27 21.27 21.24 21.25 64,800 +0.00(+0.02%)
Nov 27, 2019 21.30 21.30 21.23 21.25 157,300 -0.03(-0.14%)
Nov 26, 2019 21.29 21.29 21.25 21.28 192,751 +0.03(+0.14%)
Nov 25, 2019 21.27 21.27 21.24 21.25 243,109 +0.00(+0.00%)
Nov 22, 2019 21.26 21.26 21.22 21.25 122,600 +0.01(+0.05%)
Nov 21, 2019 21.27 21.27 21.23 21.24 155,411 -0.01(-0.05%)
Nov 20, 2019 21.28 21.28 21.23 21.25 146,132 +0.00(+0.00%)
Nov 19, 2019 21.23 21.29 21.23 21.25 138,696 +0.02(+0.09%)
Nov 18, 2019 21.27 21.30 21.22 21.23 325,255 -0.06(-0.28%)
Nov 15, 2019 21.29 21.29 21.26 21.29 224,100 +0.01(+0.05%)
Nov 14, 2019 21.26 21.30 21.26 21.28 253,554 +0.02(+0.09%)
Nov 13, 2019 21.27 21.29 21.23 21.26 189,210 +0.03(+0.14%)
Nov 12, 2019 21.25 21.26 21.21 21.23 176,735 -0.03(-0.14%)
Nov 11, 2019 21.26 21.27 21.24 21.26 96,148 +0.03(+0.14%)
Nov 08, 2019 21.24 21.25 21.21 21.23 89,300 -0.01(-0.05%)
Nov 07, 2019 21.21 21.26 21.20 21.24 222,945 -0.01(-0.05%)
Nov 06, 2019 21.23 21.28 21.23 21.25 108,047 +0.02(+0.09%)
Nov 05, 2019 21.23 21.29 21.23 21.23 374,824 -0.04(-0.19%)
Nov 04, 2019 21.32 21.36 21.27 21.27 116,122 -0.04(-0.19%)
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.