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 (%)
Feb 28, 2019 19.97 20.01 19.97 20.01 545,499 +0.02(+0.09%)
Feb 27, 2019 19.98 20.00 19.97 19.99 309,988 +0.01(+0.05%)
Feb 26, 2019 19.99 19.99 19.96 19.98 656,427 +0.00(+0.00%)
Feb 25, 2019 19.98 19.99 19.92 19.98 798,223 +0.00(+0.00%)
Feb 22, 2019 19.99 20.00 19.98 19.98 535,909 -0.00(-0.02%)
Feb 21, 2019 19.99 20.00 19.97 19.99 322,030 +0.00(+0.02%)
Feb 20, 2019 19.99 20.00 19.97 19.98 428,435 +0.00(+0.00%)
Feb 19, 2019 20.00 20.00 19.96 19.98 493,897 +0.05(+0.23%)
Feb 15, 2019 19.93 19.94 19.92 19.93 435,400 +0.02(+0.09%)
Feb 14, 2019 19.92 19.93 19.92 19.92 324,248 -0.01(-0.05%)
Feb 13, 2019 19.93 19.93 19.91 19.93 444,585 +0.01(+0.05%)
Feb 12, 2019 19.92 19.93 19.92 19.92 422,422 -0.01(-0.07%)
Feb 11, 2019 19.93 19.95 19.93 19.93 540,419 +0.00(+0.02%)
Feb 08, 2019 19.93 19.94 19.91 19.93 575,646 +0.01(+0.05%)
Feb 07, 2019 19.93 19.93 19.92 19.92 461,392 +0.00(+0.00%)
Feb 06, 2019 19.92 19.93 19.90 19.92 841,610 +0.01(+0.05%)
Feb 05, 2019 19.91 19.92 19.85 19.91 580,048 +0.02(+0.08%)
Feb 04, 2019 19.91 19.91 19.88 19.89 283,530 -0.02(-0.08%)
Feb 01, 2019 19.91 19.92 19.88 19.91 1,015,402 +0.01(+0.05%)
Jan 31, 2019 19.87 19.90 19.86 19.90 349,175 +0.03(+0.14%)
Jan 30, 2019 19.87 19.89 19.84 19.87 389,664 +0.02(+0.12%)
Jan 29, 2019 19.87 19.88 19.83 19.85 817,267 -0.02(-0.12%)
Jan 28, 2019 19.84 19.87 19.84 19.87 531,312 +0.02(+0.09%)
Jan 25, 2019 19.84 19.87 19.84 19.85 560,665 +0.00(+0.00%)
Jan 24, 2019 19.85 19.86 19.82 19.85 396,708 +0.02(+0.10%)
Jan 23, 2019 19.84 19.84 19.81 19.83 471,051 +0.02(+0.09%)
Jan 22, 2019 19.85 19.85 19.80 19.81 1,003,069 +0.03(+0.13%)
Jan 18, 2019 19.77 19.81 19.77 19.79 1,509,217 +0.01(+0.05%)
Jan 17, 2019 19.78 19.79 19.76 19.78 457,017 +0.02(+0.10%)
Jan 16, 2019 19.76 19.81 19.75 19.76 585,241 +0.02(+0.09%)
Jan 15, 2019 19.74 19.76 19.73 19.74 502,955 -0.01(-0.05%)
Jan 14, 2019 19.76 19.76 19.75 19.75 342,263 -0.01(-0.05%)
Jan 11, 2019 19.76 19.76 19.73 19.76 606,738 +0.02(+0.09%)
Jan 10, 2019 19.76 19.76 19.71 19.74 896,952 -0.01(-0.05%)
Jan 09, 2019 19.73 19.75 19.70 19.75 1,008,924 +0.03(+0.14%)
Jan 08, 2019 19.74 19.74 19.69 19.72 2,441,657 -0.01(-0.05%)
Jan 07, 2019 19.73 19.76 19.72 19.73 960,813 -0.01(-0.05%)
Jan 04, 2019 19.75 19.75 19.71 19.74 607,058 -0.03(-0.14%)
Jan 03, 2019 19.75 19.77 19.73 19.77 685,614 +0.02(+0.09%)
Jan 02, 2019 19.75 19.76 19.72 19.75 1,558,239 +0.00(+0.00%)
Dec 31, 2018 19.73 19.75 19.72 19.75 392,294 +0.02(+0.10%)
Dec 28, 2018 19.72 19.76 19.70 19.73 855,749 +0.02(+0.12%)
Dec 27, 2018 19.70 19.72 19.68 19.71 478,324 +0.02(+0.12%)
Dec 26, 2018 19.70 19.71 19.68 19.68 450,351 -0.02(-0.10%)
Dec 24, 2018 19.70 19.70 19.67 19.70 813,714 +0.03(+0.14%)
Dec 21, 2018 19.68 19.68 19.66 19.68 936,764 +0.01(+0.05%)
Dec 20, 2018 19.68 19.68 19.67 19.67 589,296 -0.02(-0.09%)
Dec 19, 2018 19.69 19.70 19.68 19.68 512,105 -0.00(-0.00%)
Dec 18, 2018 19.68 19.70 19.67 19.69 1,086,337 +0.00(+0.00%)
Dec 17, 2018 19.67 19.68 19.65 19.68 415,135 +0.03(+0.14%)
Dec 14, 2018 19.66 19.68 19.64 19.66 470,094 +0.01(+0.05%)
Dec 13, 2018 19.64 19.66 19.62 19.65 838,991 +0.03(+0.14%)
Dec 12, 2018 19.64 19.65 19.61 19.62 296,198 -0.01(-0.05%)
Dec 11, 2018 19.64 19.65 19.62 19.63 507,719 -0.01(-0.05%)
Dec 10, 2018 19.62 19.67 19.62 19.64 599,900 +0.01(+0.05%)
Dec 07, 2018 19.64 19.64 19.61 19.63 278,590 +0.02(+0.10%)
Dec 06, 2018 19.64 19.67 19.61 19.61 687,804 -0.02(-0.12%)
Dec 04, 2018 19.61 19.64 19.61 19.63 1,685,448 +0.01(+0.07%)
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.