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

Bs 2020 Corp Bond Invesco ETF (NY: BSCK )

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 20.94 20.94 20.94 0 -0.02(-0.09%)
Dec 27, 2019 20.95 20.96 20.94 20.96 606,825 +0.01(+0.05%)
Dec 26, 2019 20.97 20.97 20.95 20.95 449,204 -0.01(-0.05%)
Dec 24, 2019 20.95 20.97 20.95 20.96 208,770 +0.00(+0.00%)
Dec 23, 2019 20.96 20.96 20.95 20.96 355,965 +0.06(+0.28%)
Dec 20, 2019 20.91 20.91 20.90 20.90 477,896 -0.01(-0.05%)
Dec 19, 2019 20.91 20.91 20.90 20.91 488,786 +0.02(+0.09%)
Dec 18, 2019 20.90 20.91 20.89 20.89 1,005,462 +0.01(+0.05%)
Dec 17, 2019 20.90 20.91 20.88 20.88 365,072 +0.00(+0.00%)
Dec 16, 2019 20.88 20.89 20.88 20.88 821,837 -0.01(-0.05%)
Dec 13, 2019 20.88 20.89 20.88 20.89 207,913 +0.01(+0.05%)
Dec 12, 2019 20.88 20.89 20.88 20.88 130,879 -0.01(-0.05%)
Dec 11, 2019 20.88 20.89 20.88 20.89 230,609 +0.01(+0.05%)
Dec 10, 2019 20.90 20.90 20.88 20.88 464,602 -0.02(-0.09%)
Dec 09, 2019 20.90 20.90 20.88 20.90 634,235 +0.01(+0.07%)
Dec 06, 2019 20.90 20.90 20.88 20.88 164,904 +0.00(+0.02%)
Dec 05, 2019 20.88 20.90 20.88 20.88 212,572 -0.01(-0.05%)
Dec 04, 2019 20.89 20.90 20.88 20.89 252,136 +0.00(+0.00%)
Dec 03, 2019 20.90 20.90 20.88 20.89 203,616 +0.01(+0.05%)
Dec 02, 2019 20.90 20.90 20.88 20.88 258,354 +0.00(+0.00%)
Nov 29, 2019 20.90 20.90 20.88 20.88 60,437 -0.01(-0.05%)
Nov 27, 2019 20.88 20.89 20.88 20.89 175,707 +0.00(+0.00%)
Nov 26, 2019 20.90 20.90 20.88 20.89 308,971 +0.01(+0.05%)
Nov 25, 2019 20.89 20.90 20.88 20.88 311,444 -0.01(-0.05%)
Nov 22, 2019 20.90 20.90 20.88 20.89 348,765 +0.01(+0.05%)
Nov 21, 2019 20.90 20.90 20.88 20.88 327,330 -0.02(-0.09%)
Nov 20, 2019 20.90 20.90 20.88 20.90 258,790 +0.01(+0.05%)
Nov 19, 2019 20.90 20.90 20.88 20.89 183,186 +0.00(+0.00%)
Nov 18, 2019 20.88 20.90 20.87 20.89 563,219 +0.05(+0.22%)
Nov 15, 2019 20.82 20.84 20.82 20.84 246,943 +0.01(+0.05%)
Nov 14, 2019 20.83 20.83 20.82 20.83 339,476 +0.01(+0.05%)
Nov 13, 2019 20.84 20.84 20.81 20.82 258,835 -0.01(-0.05%)
Nov 12, 2019 20.83 20.84 20.82 20.83 261,361 -0.01(-0.05%)
Nov 11, 2019 20.84 20.84 20.82 20.84 133,869 +0.02(+0.09%)
Nov 08, 2019 20.84 20.84 20.81 20.82 240,393 +0.02(+0.09%)
Nov 07, 2019 20.83 20.83 20.80 20.80 222,022 -0.02(-0.09%)
Nov 06, 2019 20.80 20.83 20.80 20.82 177,190 +0.03(+0.14%)
Nov 05, 2019 20.81 20.82 20.79 20.79 408,930 -0.01(-0.05%)
Nov 04, 2019 20.83 20.83 20.80 20.80 294,932 -0.01(-0.05%)
Nov 01, 2019 20.80 20.83 20.80 20.81 467,278 +0.00(+0.00%)
Oct 31, 2019 20.83 20.83 20.81 20.81 294,707 +0.00(+0.00%)
Oct 30, 2019 20.79 20.83 20.79 20.81 291,975 +0.02(+0.09%)
Oct 29, 2019 20.80 20.81 20.79 20.79 307,876 -0.01(-0.07%)
Oct 28, 2019 20.79 20.82 20.79 20.81 193,160 +0.00(+0.02%)
Oct 25, 2019 20.82 20.82 20.80 20.80 152,586 -0.01(-0.05%)
Oct 24, 2019 20.81 20.81 20.80 20.81 216,293 +0.01(+0.05%)
Oct 23, 2019 20.78 20.80 20.78 20.80 207,404 +0.02(+0.09%)
Oct 22, 2019 20.79 20.80 20.78 20.78 430,343 -0.01(-0.05%)
Oct 21, 2019 20.81 20.81 20.79 20.79 192,935 +0.04(+0.21%)
Oct 18, 2019 20.75 20.75 20.73 20.75 267,623 +0.00(+0.02%)
Oct 17, 2019 20.73 20.75 20.73 20.74 240,084 +0.02(+0.09%)
Oct 16, 2019 20.73 20.75 20.73 20.73 316,209 +0.01(+0.05%)
Oct 15, 2019 20.73 20.74 20.72 20.72 381,016 -0.02(-0.09%)
Oct 14, 2019 20.73 20.74 20.73 20.73 232,956 +0.01(+0.05%)
Oct 11, 2019 20.73 20.74 20.73 20.73 186,328 -0.01(-0.05%)
Oct 10, 2019 20.76 20.76 20.73 20.73 346,927 -0.02(-0.09%)
Oct 09, 2019 20.77 20.77 20.73 20.75 439,889 +0.02(+0.09%)
Oct 08, 2019 20.73 20.76 20.73 20.73 632,108 +0.00(+0.00%)
Oct 07, 2019 20.76 20.76 20.73 20.73 200,451 -0.03(-0.14%)
Oct 04, 2019 20.73 20.76 20.73 20.76 289,000 +0.03(+0.14%)
Oct 03, 2019 20.73 20.74 20.73 20.73 1,286,801 -0.01(-0.05%)
Oct 02, 2019 20.73 20.75 20.73 20.74 247,729 +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.