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 (%)
Jul 31, 2019 14.76 14.77 14.69 14.73 214,476 +0.00(+0.00%)
Jul 30, 2019 14.77 14.77 14.71 14.73 170,993 -0.01(-0.09%)
Jul 29, 2019 14.76 14.76 14.73 14.75 173,218 +0.02(+0.14%)
Jul 26, 2019 14.75 14.75 14.71 14.73 176,509 -0.01(-0.05%)
Jul 25, 2019 14.76 14.76 14.71 14.73 302,934 +0.00(+0.00%)
Jul 24, 2019 14.76 14.77 14.73 14.73 209,665 -0.01(-0.05%)
Jul 23, 2019 14.74 14.75 14.72 14.74 285,108 +0.01(+0.05%)
Jul 22, 2019 14.75 14.75 14.72 14.73 191,690 +0.03(+0.23%)
Jul 19, 2019 14.70 14.75 14.68 14.70 306,591 +0.00(+0.00%)
Jul 18, 2019 14.66 14.71 14.66 14.70 166,963 +0.02(+0.17%)
Jul 17, 2019 14.67 14.69 14.66 14.68 714,764 +0.02(+0.13%)
Jul 16, 2019 14.66 14.66 14.63 14.66 205,992 -0.01(-0.06%)
Jul 15, 2019 14.66 14.68 14.65 14.67 178,257 +0.01(+0.09%)
Jul 12, 2019 14.66 14.66 14.62 14.65 204,346 +0.01(+0.09%)
Jul 11, 2019 14.65 14.67 14.64 14.64 254,238 -0.03(-0.19%)
Jul 10, 2019 14.66 14.68 14.64 14.67 191,934 +0.03(+0.19%)
Jul 09, 2019 14.66 14.66 14.63 14.64 340,801 -0.02(-0.12%)
Jul 08, 2019 14.66 14.68 14.65 14.66 127,992 -0.02(-0.12%)
Jul 05, 2019 14.68 14.68 14.65 14.67 154,231 -0.04(-0.28%)
Jul 03, 2019 14.72 14.72 14.69 14.71 188,073 +0.01(+0.04%)
Jul 02, 2019 14.70 14.71 14.67 14.71 136,122 +0.02(+0.17%)
Jul 01, 2019 14.70 14.71 14.67 14.68 248,492 -0.01(-0.05%)
Jun 28, 2019 14.69 14.70 14.67 14.69 166,472 +0.01(+0.07%)
Jun 27, 2019 14.68 14.69 14.65 14.68 249,870 +0.02(+0.16%)
Jun 26, 2019 14.69 14.69 14.65 14.66 243,668 -0.02(-0.17%)
Jun 25, 2019 14.69 14.71 14.67 14.68 141,174 -0.01(-0.05%)
Jun 24, 2019 14.70 14.70 14.65 14.69 241,646 +0.07(+0.45%)
Jun 21, 2019 14.63 14.63 14.60 14.62 219,409 -0.02(-0.17%)
Jun 20, 2019 14.65 14.68 14.61 14.64 289,498 +0.03(+0.24%)
Jun 19, 2019 14.56 14.65 14.54 14.61 832,873 +0.05(+0.33%)
Jun 18, 2019 14.59 14.59 14.54 14.56 355,046 +0.02(+0.14%)
Jun 17, 2019 14.54 14.54 14.51 14.54 144,915 +0.00(+0.02%)
Jun 14, 2019 14.54 14.55 14.54 14.54 294,958 -0.02(-0.12%)
Jun 13, 2019 14.54 14.57 14.52 14.55 169,560 +0.02(+0.17%)
Jun 12, 2019 14.52 14.53 14.50 14.53 200,991 +0.02(+0.15%)
Jun 11, 2019 14.50 14.52 14.50 14.51 167,589 -0.01(-0.05%)
Jun 10, 2019 14.52 14.54 14.51 14.52 120,229 -0.01(-0.09%)
Jun 07, 2019 14.53 14.55 14.50 14.53 353,428 +0.03(+0.24%)
Jun 06, 2019 14.52 14.53 14.48 14.50 175,510 -0.02(-0.14%)
Jun 05, 2019 14.53 14.54 14.49 14.52 132,638 +0.01(+0.10%)
Jun 04, 2019 14.51 14.51 14.46 14.50 173,376 -0.01(-0.05%)
Jun 03, 2019 14.48 14.52 14.45 14.51 268,194 +0.04(+0.29%)
May 31, 2019 14.45 14.47 14.41 14.47 180,622 +0.03(+0.24%)
May 30, 2019 14.42 14.43 14.39 14.43 333,269 +0.03(+0.19%)
May 29, 2019 14.44 14.44 14.40 14.41 166,157 -0.01(-0.05%)
May 28, 2019 14.41 14.44 14.39 14.41 155,761 +0.03(+0.19%)
May 24, 2019 14.41 14.41 14.37 14.39 173,819 +0.01(+0.05%)
May 23, 2019 14.36 14.41 14.36 14.38 258,869 +0.01(+0.10%)
May 22, 2019 14.39 14.39 14.32 14.36 233,220 +0.02(+0.17%)
May 21, 2019 14.39 14.39 14.33 14.34 211,146 -0.02(-0.12%)
May 20, 2019 14.41 14.41 14.34 14.36 230,521 +0.03(+0.17%)
May 17, 2019 14.35 14.35 14.31 14.33 318,869 +0.00(+0.00%)
May 16, 2019 14.34 14.34 14.31 14.33 468,194 -0.01(-0.10%)
May 15, 2019 14.35 14.36 14.33 14.35 218,268 +0.03(+0.19%)
May 14, 2019 14.33 14.33 14.30 14.32 259,712 -0.01(-0.05%)
May 13, 2019 14.33 14.33 14.29 14.33 126,484 +0.03(+0.19%)
May 10, 2019 14.31 14.32 14.28 14.30 180,091 -0.01(-0.10%)
May 09, 2019 14.31 14.32 14.28 14.31 539,107 +0.02(+0.14%)
May 08, 2019 14.32 14.32 14.28 14.29 225,658 -0.02(-0.14%)
May 07, 2019 14.30 14.31 14.28 14.31 424,975 +0.01(+0.10%)
May 06, 2019 14.31 14.31 14.27 14.30 266,456 +0.03(+0.19%)
May 03, 2019 14.25 14.28 14.25 14.27 203,075 +0.01(+0.05%)
May 02, 2019 14.28 14.28 14.25 14.26 211,792 -0.03(-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.