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 (%)
Apr 30, 2019 20.77 20.81 20.73 20.81 135,498 +0.05(+0.24%)
Apr 29, 2019 20.77 20.77 20.74 20.76 99,806 -0.02(-0.10%)
Apr 26, 2019 20.77 20.79 20.75 20.78 175,300 +0.05(+0.24%)
Apr 25, 2019 20.77 20.77 20.72 20.73 237,049 -0.04(-0.17%)
Apr 24, 2019 20.75 20.77 20.75 20.77 126,799 +0.04(+0.17%)
Apr 23, 2019 20.73 20.73 20.70 20.73 190,365 +0.01(+0.05%)
Apr 22, 2019 20.72 20.72 20.70 20.72 165,993 -0.05(-0.24%)
Apr 18, 2019 20.78 20.78 20.76 20.77 173,600 +0.02(+0.07%)
Apr 17, 2019 20.77 20.77 20.74 20.75 158,537 +0.01(+0.05%)
Apr 16, 2019 20.78 20.78 20.74 20.75 187,291 -0.04(-0.17%)
Apr 15, 2019 20.79 20.79 20.77 20.78 179,590 +0.01(+0.05%)
Apr 12, 2019 20.78 20.78 20.76 20.77 153,600 -0.02(-0.10%)
Apr 11, 2019 20.79 20.81 20.76 20.79 300,887 -0.01(-0.05%)
Apr 10, 2019 20.80 20.81 20.78 20.80 169,353 +0.01(+0.05%)
Apr 09, 2019 20.79 20.80 20.77 20.79 152,474 +0.03(+0.14%)
Apr 08, 2019 20.79 20.79 20.75 20.76 134,737 +0.01(+0.05%)
Apr 05, 2019 20.78 20.78 20.75 20.75 180,100 +0.00(+0.00%)
Apr 04, 2019 20.77 20.77 20.73 20.75 312,619 +0.00(+0.00%)
Apr 03, 2019 20.75 20.75 20.72 20.75 183,628 -0.01(-0.05%)
Apr 02, 2019 20.77 20.77 20.74 20.76 92,786 +0.01(+0.05%)
Apr 01, 2019 20.80 20.80 20.72 20.75 181,900 -0.05(-0.24%)
Mar 29, 2019 20.81 20.81 20.77 20.80 155,400 -0.04(-0.19%)
Mar 28, 2019 20.85 20.85 20.79 20.84 177,656 -0.01(-0.05%)
Mar 27, 2019 20.85 20.87 20.82 20.85 230,917 +0.04(+0.19%)
Mar 26, 2019 20.80 20.82 20.76 20.81 255,684 -0.01(-0.02%)
Mar 25, 2019 20.75 20.85 20.75 20.82 270,870 +0.04(+0.17%)
Mar 22, 2019 20.74 20.78 20.72 20.78 274,500 +0.08(+0.39%)
Mar 21, 2019 20.73 20.73 20.67 20.70 342,627 -0.01(-0.05%)
Mar 20, 2019 20.65 20.71 20.60 20.71 386,299 +0.11(+0.52%)
Mar 19, 2019 20.64 20.64 20.60 20.60 113,650 -0.03(-0.15%)
Mar 18, 2019 20.68 20.68 20.60 20.64 162,504 -0.05(-0.22%)
Mar 15, 2019 20.69 20.69 20.66 20.68 118,200 +0.02(+0.07%)
Mar 14, 2019 20.63 20.67 20.63 20.66 208,296 +0.02(+0.12%)
Mar 13, 2019 20.65 20.67 20.62 20.64 430,509 -0.02(-0.12%)
Mar 12, 2019 20.64 20.67 20.61 20.66 138,375 +0.05(+0.24%)
Mar 11, 2019 20.64 20.64 20.60 20.61 123,159 -0.02(-0.07%)
Mar 08, 2019 20.64 20.64 20.58 20.63 121,200 +0.00(+0.02%)
Mar 07, 2019 20.60 20.63 20.59 20.62 131,990 +0.05(+0.27%)
Mar 06, 2019 20.56 20.59 20.54 20.57 118,219 +0.01(+0.05%)
Mar 05, 2019 20.55 20.56 20.53 20.56 178,963 +0.00(+0.02%)
Mar 04, 2019 20.56 20.57 20.51 20.55 210,334 +0.03(+0.15%)
Mar 01, 2019 20.53 20.54 20.51 20.52 148,900 -0.02(-0.07%)
Feb 28, 2019 20.54 20.55 20.50 20.54 310,425 +0.00(+0.02%)
Feb 27, 2019 20.56 20.56 20.52 20.54 187,861 -0.04(-0.22%)
Feb 26, 2019 20.59 20.59 20.54 20.58 357,191 +0.05(+0.24%)
Feb 25, 2019 20.53 20.54 20.50 20.53 191,409 +0.00(+0.00%)
Feb 22, 2019 20.51 20.55 20.49 20.53 157,000 +0.03(+0.15%)
Feb 21, 2019 20.50 20.50 20.46 20.50 291,344 -0.01(-0.05%)
Feb 20, 2019 20.54 20.54 20.48 20.51 288,206 +0.00(+0.00%)
Feb 19, 2019 20.57 20.57 20.48 20.51 299,284 -0.04(-0.19%)
Feb 15, 2019 20.54 20.55 20.50 20.55 122,000 +0.01(+0.05%)
Feb 14, 2019 20.55 20.55 20.51 20.54 239,114 +0.05(+0.24%)
Feb 13, 2019 20.50 20.51 20.47 20.49 210,097 -0.02(-0.07%)
Feb 12, 2019 20.54 20.54 20.49 20.50 179,704 -0.02(-0.07%)
Feb 11, 2019 20.55 20.55 20.50 20.52 250,436 -0.02(-0.10%)
Feb 08, 2019 20.61 20.61 20.50 20.54 197,400 +0.00(+0.00%)
Feb 07, 2019 20.54 20.54 20.51 20.54 223,709 +0.04(+0.17%)
Feb 06, 2019 20.53 20.53 20.50 20.50 197,712 -0.01(-0.05%)
Feb 05, 2019 20.50 20.52 20.45 20.52 302,196 +0.04(+0.20%)
Feb 04, 2019 20.49 20.49 20.46 20.48 147,252 +0.01(+0.02%)
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.