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 (%)
Nov 30, 2018 20.04 20.04 20.00 20.02 107,600 -0.02(-0.10%)
Nov 29, 2018 20.06 20.06 20.00 20.04 132,295 +0.00(+0.00%)
Nov 28, 2018 20.07 20.07 19.99 20.04 204,018 +0.04(+0.20%)
Nov 27, 2018 20.01 20.05 19.99 20.00 177,123 -0.02(-0.10%)
Nov 26, 2018 20.09 20.09 19.98 20.02 111,311 -0.02(-0.10%)
Nov 23, 2018 20.00 20.04 20.00 20.04 35,400 +0.03(+0.15%)
Nov 21, 2018 20.01 20.01 20.01 0 -0.02(-0.10%)
Nov 20, 2018 20.03 20.06 20.00 20.03 266,111 -0.02(-0.10%)
Nov 19, 2018 20.08 20.08 20.04 20.05 202,806 -0.06(-0.30%)
Nov 16, 2018 20.22 20.22 20.06 20.11 90,800 +0.03(+0.15%)
Nov 15, 2018 20.12 20.25 20.06 20.08 163,073 +0.00(+0.00%)
Nov 14, 2018 20.12 20.13 20.08 20.08 163,947 -0.02(-0.10%)
Nov 13, 2018 20.09 20.14 20.04 20.10 148,844 +0.02(+0.10%)
Nov 12, 2018 20.07 20.12 20.04 20.08 55,628 +0.01(+0.07%)
Nov 09, 2018 20.07 20.07 20.03 20.07 105,100 +0.03(+0.15%)
Nov 08, 2018 20.07 20.07 20.03 20.04 120,559 -0.04(-0.17%)
Nov 07, 2018 20.20 20.20 20.04 20.07 141,039 +0.00(+0.00%)
Nov 06, 2018 20.04 20.07 20.04 20.07 106,465 +0.04(+0.20%)
Nov 05, 2018 20.08 20.08 20.03 20.03 67,141 -0.01(-0.05%)
Nov 02, 2018 20.03 20.07 20.03 20.04 129,200 -0.03(-0.15%)
Nov 01, 2018 20.10 20.10 20.04 20.07 78,428 -0.01(-0.05%)
Oct 31, 2018 20.06 20.10 20.04 20.08 98,215 -0.03(-0.15%)
Oct 30, 2018 20.14 20.14 20.09 20.11 75,456 -0.03(-0.15%)
Oct 29, 2018 20.11 20.17 20.11 20.14 121,809 +0.00(+0.00%)
Oct 26, 2018 20.06 20.16 20.06 20.14 95,700 +0.03(+0.15%)
Oct 25, 2018 20.07 20.13 20.06 20.11 82,974 -0.01(-0.05%)
Oct 24, 2018 20.13 20.13 20.06 20.12 107,425 +0.06(+0.30%)
Oct 23, 2018 20.13 20.13 20.06 20.06 75,257 -0.00(-0.01%)
Oct 22, 2018 20.10 20.10 20.03 20.06 132,727 +0.00(+0.01%)
Oct 19, 2018 20.17 20.17 20.06 20.06 56,500 -0.03(-0.15%)
Oct 18, 2018 20.16 20.16 20.08 20.09 113,208 -0.02(-0.10%)
Oct 17, 2018 20.19 20.19 20.11 20.11 85,214 -0.03(-0.15%)
Oct 16, 2018 20.18 20.18 20.13 20.14 103,492 -0.01(-0.05%)
Oct 15, 2018 20.17 20.17 20.11 20.15 163,993 -0.01(-0.05%)
Oct 12, 2018 20.18 20.18 20.13 20.16 100,300 -0.01(-0.05%)
Oct 11, 2018 20.21 20.21 20.11 20.17 171,087 +0.06(+0.30%)
Oct 10, 2018 20.13 20.14 20.09 20.11 110,643 -0.03(-0.15%)
Oct 09, 2018 20.18 20.18 20.10 20.14 194,607 +0.00(+0.00%)
Oct 08, 2018 20.14 20.15 20.09 20.14 97,741 +0.01(+0.05%)
Oct 05, 2018 20.18 20.18 20.08 20.13 108,700 -0.02(-0.10%)
Oct 04, 2018 20.17 20.17 20.12 20.15 110,380 +0.01(+0.05%)
Oct 03, 2018 20.24 20.24 20.14 20.14 129,800 -0.05(-0.25%)
Oct 02, 2018 20.20 20.24 20.18 20.19 470,455 -0.03(-0.15%)
Oct 01, 2018 20.22 20.27 20.20 20.22 636,571 +0.00(+0.00%)
Sep 28, 2018 20.23 20.26 20.20 20.22 57,500 +0.01(+0.05%)
Sep 27, 2018 20.20 20.22 20.18 20.21 90,548 +0.03(+0.15%)
Sep 26, 2018 20.15 20.21 20.13 20.18 80,068 +0.01(+0.05%)
Sep 25, 2018 20.20 20.21 20.13 20.17 141,725 -0.01(-0.05%)
Sep 24, 2018 20.16 20.19 20.16 20.18 184,112 -0.07(-0.35%)
Sep 21, 2018 20.26 20.26 20.24 20.25 133,100 +0.01(+0.05%)
Sep 20, 2018 20.25 20.25 20.20 20.24 192,047 +0.01(+0.05%)
Sep 19, 2018 20.24 20.25 20.20 20.23 141,877 +0.00(+0.00%)
Sep 18, 2018 20.23 20.31 20.22 20.23 87,444 -0.04(-0.20%)
Sep 17, 2018 20.26 20.27 20.23 20.27 101,220 +0.02(+0.09%)
Sep 14, 2018 20.25 20.27 20.23 20.25 90,200 -0.02(-0.09%)
Sep 13, 2018 20.30 20.30 20.23 20.27 133,330 +0.01(+0.05%)
Sep 12, 2018 20.26 20.28 20.23 20.26 147,058 +0.01(+0.02%)
Sep 11, 2018 20.25 20.26 20.24 20.25 123,206 -0.02(-0.12%)
Sep 10, 2018 20.29 20.29 20.26 20.28 65,657 +0.00(+0.02%)
Sep 07, 2018 20.28 20.32 20.26 20.27 102,100 -0.05(-0.27%)
Sep 06, 2018 20.31 20.34 20.29 20.33 116,919 +0.02(+0.11%)
Sep 05, 2018 20.33 20.33 20.29 20.31 58,340 +0.02(+0.09%)
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.