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 (%)
Apr 30, 2019 20.20 20.21 20.20 20.21 355,554 +0.02(+0.09%)
Apr 29, 2019 20.19 20.21 20.19 20.20 274,771 -0.01(-0.05%)
Apr 26, 2019 20.19 20.21 20.18 20.21 393,017 +0.02(+0.09%)
Apr 25, 2019 20.20 20.20 20.19 20.19 417,724 -0.01(-0.05%)
Apr 24, 2019 20.19 20.20 20.19 20.20 214,178 +0.00(+0.00%)
Apr 23, 2019 20.20 20.20 20.19 20.20 446,514 +0.01(+0.05%)
Apr 22, 2019 20.20 20.20 20.17 20.19 319,924 +0.05(+0.27%)
Apr 18, 2019 20.12 20.16 20.12 20.13 324,341 +0.00(+0.02%)
Apr 17, 2019 20.11 20.13 20.11 20.13 322,472 +0.00(+0.02%)
Apr 16, 2019 20.15 20.15 20.11 20.12 323,258 -0.01(-0.05%)
Apr 15, 2019 20.15 20.15 20.13 20.13 335,094 +0.00(+0.00%)
Apr 12, 2019 20.13 20.14 20.13 20.13 210,921 -0.00(-0.02%)
Apr 11, 2019 20.15 20.15 20.13 20.14 338,886 -0.01(-0.07%)
Apr 10, 2019 20.15 20.15 20.13 20.15 307,759 +0.01(+0.05%)
Apr 09, 2019 20.15 20.15 20.13 20.14 260,386 +0.01(+0.05%)
Apr 08, 2019 20.14 20.15 20.13 20.13 156,717 +0.00(+0.00%)
Apr 05, 2019 20.14 20.14 20.12 20.13 295,459 +0.01(+0.05%)
Apr 04, 2019 20.14 20.14 20.12 20.12 326,027 -0.01(-0.05%)
Apr 03, 2019 20.14 20.14 20.11 20.13 352,472 +0.00(+0.00%)
Apr 02, 2019 20.14 20.14 20.11 20.13 493,232 +0.01(+0.05%)
Apr 01, 2019 20.15 20.15 20.11 20.12 324,768 -0.01(-0.05%)
Mar 29, 2019 20.15 20.15 20.10 20.13 587,334 +0.00(+0.00%)
Mar 28, 2019 20.16 20.17 20.13 20.13 234,393 -0.02(-0.12%)
Mar 27, 2019 20.13 20.17 20.13 20.16 248,262 +0.02(+0.12%)
Mar 26, 2019 20.14 20.16 20.12 20.13 257,842 -0.01(-0.05%)
Mar 25, 2019 20.15 20.15 20.12 20.14 255,046 +0.00(+0.00%)
Mar 22, 2019 20.12 20.14 20.11 20.14 630,763 +0.03(+0.14%)
Mar 21, 2019 20.11 20.11 20.10 20.11 270,759 +0.00(+0.00%)
Mar 20, 2019 20.07 20.11 20.07 20.11 445,377 +0.03(+0.17%)
Mar 19, 2019 20.10 20.10 20.07 20.08 316,688 -0.01(-0.05%)
Mar 18, 2019 20.08 20.10 20.08 20.09 367,642 +0.04(+0.20%)
Mar 15, 2019 20.04 20.05 20.02 20.05 568,721 +0.00(+0.00%)
Mar 14, 2019 20.03 20.05 20.02 20.05 939,117 +0.02(+0.09%)
Mar 13, 2019 20.04 20.06 20.01 20.03 603,579 -0.01(-0.05%)
Mar 12, 2019 20.04 20.05 20.03 20.04 248,065 +0.01(+0.05%)
Mar 11, 2019 20.04 20.04 20.02 20.03 380,899 -0.00(-0.02%)
Mar 08, 2019 20.04 20.04 20.02 20.03 319,555 -0.00(-0.02%)
Mar 07, 2019 20.03 20.04 20.00 20.04 701,081 +0.03(+0.14%)
Mar 06, 2019 20.01 20.02 19.99 20.01 462,417 +0.01(+0.05%)
Mar 05, 2019 20.02 20.02 19.99 20.00 390,571 +0.00(+0.00%)
Mar 04, 2019 19.99 20.01 19.99 20.00 284,734 +0.00(+0.00%)
Mar 01, 2019 20.00 20.01 19.98 20.00 369,092 -0.01(-0.05%)
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%)
Dec 03, 2018 19.63 19.64 19.62 19.62 404,591 -0.01(-0.05%)
Nov 30, 2018 19.65 19.65 19.61 19.63 321,705 -0.01(-0.05%)
Nov 29, 2018 19.63 19.65 19.62 19.64 363,997 +0.01(+0.05%)
Nov 28, 2018 19.64 19.64 19.62 19.63 540,136 +0.00(+0.00%)
Nov 27, 2018 19.62 19.64 19.61 19.63 475,145 +0.01(+0.05%)
Nov 26, 2018 19.63 19.63 19.62 19.62 258,081 +0.00(+0.00%)
Nov 23, 2018 19.63 19.63 19.60 19.62 70,503 +0.01(+0.05%)
Nov 21, 2018 19.61 19.61 19.61 0 +0.01(+0.05%)
Nov 20, 2018 19.62 19.63 19.57 19.60 461,769 -0.02(-0.10%)
Nov 19, 2018 19.64 19.64 19.61 19.62 495,459 -0.00(-0.00%)
Nov 16, 2018 19.63 19.63 19.61 19.62 365,406 +0.00(+0.00%)
Nov 15, 2018 19.63 19.63 19.61 19.62 379,174 -0.01(-0.05%)
Nov 14, 2018 19.63 19.63 19.61 19.63 432,216 +0.01(+0.05%)
Nov 13, 2018 19.62 19.65 19.61 19.62 352,876 -0.01(-0.05%)
Nov 12, 2018 19.63 19.63 19.61 19.63 235,892 +0.01(+0.05%)
Nov 09, 2018 19.63 19.63 19.59 19.62 247,927 +0.00(+0.00%)
Nov 08, 2018 19.61 19.62 19.60 19.62 332,293 +0.02(+0.10%)
Nov 07, 2018 19.62 19.62 19.59 19.60 331,050 -0.02(-0.10%)
Nov 06, 2018 19.61 19.62 19.60 19.62 290,362 +0.02(+0.10%)
Nov 05, 2018 19.62 19.62 19.59 19.60 767,468 +0.00(+0.00%)
Nov 02, 2018 19.62 19.62 19.60 19.60 276,975 -0.02(-0.10%)
Nov 01, 2018 19.62 19.63 19.60 19.62 304,440 +0.01(+0.05%)
Oct 31, 2018 19.62 19.63 19.60 19.61 315,170 -0.01(-0.05%)
Oct 30, 2018 19.62 19.64 19.61 19.62 767,507 -0.01(-0.05%)
Oct 29, 2018 19.60 19.65 19.60 19.63 476,409 +0.03(+0.14%)
Oct 26, 2018 19.62 19.64 19.60 19.60 358,868 -0.00(-0.02%)
Oct 25, 2018 19.61 19.62 19.59 19.60 310,775 -0.02(-0.08%)
Oct 24, 2018 19.61 19.63 19.59 19.62 404,792 +0.03(+0.14%)
Oct 23, 2018 19.61 19.61 19.59 19.59 255,543 -0.01(-0.05%)
Oct 22, 2018 19.62 19.62 19.60 19.60 208,401 -0.00(-0.02%)
Oct 19, 2018 19.62 19.62 19.60 19.60 202,073 +0.00(+0.00%)
Oct 18, 2018 19.60 19.62 19.60 19.60 276,927 -0.02(-0.10%)
Oct 17, 2018 19.61 19.62 19.60 19.62 428,865 +0.01(+0.05%)
Oct 16, 2018 19.62 19.62 19.58 19.61 1,182,110 -0.01(-0.05%)
Oct 15, 2018 19.60 19.62 19.59 19.62 226,595 +0.03(+0.14%)
Oct 12, 2018 19.61 19.61 19.60 19.60 265,100 +0.00(+0.00%)
Oct 11, 2018 19.61 19.61 19.57 19.60 923,718 -0.01(-0.05%)
Oct 10, 2018 19.61 19.61 19.60 19.60 242,075 +0.00(+0.00%)
Oct 09, 2018 19.61 19.61 19.60 19.60 308,839 -0.01(-0.05%)
Oct 08, 2018 19.62 19.62 19.59 19.61 443,893 +0.01(+0.05%)
Oct 05, 2018 19.60 19.61 19.60 19.60 150,964 -0.01(-0.05%)
Oct 04, 2018 19.62 19.62 19.60 19.61 330,426 +0.00(+0.00%)
Oct 03, 2018 19.64 19.64 19.60 19.61 485,595 -0.01(-0.05%)
Oct 02, 2018 19.62 19.63 19.61 19.62 483,272 +0.01(+0.05%)
Oct 01, 2018 19.63 19.63 19.61 19.61 420,206 -0.02(-0.09%)
Sep 28, 2018 19.63 19.63 19.61 19.63 412,950 +0.02(+0.09%)
Sep 27, 2018 19.61 19.63 19.60 19.61 386,848 +0.01(+0.05%)
Sep 26, 2018 19.60 19.61 19.60 19.60 464,549 +0.00(+0.00%)
Sep 25, 2018 19.61 19.62 19.59 19.60 516,124 -0.01(-0.05%)
Sep 24, 2018 19.63 19.63 19.60 19.61 327,157 +0.00(+0.02%)
Sep 21, 2018 19.60 19.61 19.59 19.61 376,366 +0.01(+0.05%)
Sep 20, 2018 19.60 19.61 19.58 19.60 296,225 +0.01(+0.05%)
Sep 19, 2018 19.60 19.61 19.57 19.59 296,452 +0.00(+0.00%)
Sep 18, 2018 19.59 19.60 19.58 19.59 208,672 -0.02(-0.09%)
Sep 17, 2018 19.58 19.61 19.58 19.61 270,556 +0.01(+0.05%)
Sep 14, 2018 19.60 19.60 19.58 19.60 686,454 +0.01(+0.05%)
Sep 13, 2018 19.60 19.61 19.58 19.59 645,083 +0.00(+0.00%)
Sep 12, 2018 19.58 19.60 19.58 19.59 202,752 +0.00(+0.00%)
Sep 11, 2018 19.60 19.60 19.57 19.59 329,487 +0.00(+0.00%)
Sep 10, 2018 19.59 19.61 19.58 19.59 179,641 -0.01(-0.05%)
Sep 07, 2018 19.61 19.62 19.60 19.60 285,771 -0.02(-0.09%)
Sep 06, 2018 19.62 19.62 19.61 19.62 183,508 +0.01(+0.05%)
Sep 05, 2018 19.59 19.61 19.59 19.61 198,255 +0.01(+0.05%)
Sep 04, 2018 19.60 19.61 19.59 19.60 243,321 -0.01(-0.05%)
Aug 31, 2018 19.61 19.61 19.61 0 +0.02(+0.09%)
Aug 30, 2018 19.57 19.60 19.57 19.59 269,812 +0.00(+0.00%)
Aug 29, 2018 19.60 19.60 19.58 19.59 230,546 -0.01(-0.05%)
Aug 28, 2018 19.61 19.61 19.59 19.60 172,671 +0.00(+0.00%)
Aug 27, 2018 19.60 19.62 19.58 19.60 294,964 +0.00(+0.00%)
Aug 24, 2018 19.59 19.60 19.59 19.60 195,607 +0.00(+0.02%)
Aug 23, 2018 19.60 19.60 19.59 19.60 265,075 -0.00(-0.02%)
Aug 22, 2018 19.60 19.61 19.59 19.60 207,024 +0.00(+0.02%)
Aug 21, 2018 19.60 19.62 19.59 19.60 214,924 -0.00(-0.02%)
Aug 20, 2018 19.61 19.61 19.59 19.60 234,995 +0.03(+0.13%)
Aug 17, 2018 19.57 19.59 19.57 19.57 165,517 +0.01(+0.05%)
Aug 16, 2018 19.57 19.58 19.57 19.57 163,305 +0.00(+0.00%)
Aug 15, 2018 19.58 19.58 19.56 19.57 206,001 +0.01(+0.05%)
Aug 14, 2018 19.58 19.59 19.56 19.56 192,667 -0.02(-0.10%)
Aug 13, 2018 19.56 19.58 19.56 19.57 258,064 +0.00(+0.00%)
Aug 10, 2018 19.57 19.58 19.55 19.57 478,352 +0.02(+0.10%)
Aug 09, 2018 19.56 19.57 19.55 19.56 917,370 +0.01(+0.05%)
Aug 08, 2018 19.55 19.57 19.54 19.55 410,517 -0.01(-0.07%)
Aug 07, 2018 19.56 19.57 19.55 19.56 190,819 -0.00(-0.02%)
Aug 06, 2018 19.56 19.57 19.55 19.57 218,808 +0.01(+0.05%)
Aug 03, 2018 19.55 19.57 19.54 19.56 255,006 +0.02(+0.10%)
Aug 02, 2018 19.54 19.56 19.52 19.54 183,934 +0.03(+0.13%)
Aug 01, 2018 19.50 19.54 19.50 19.51 391,204 -0.02(-0.12%)
Jul 31, 2018 19.53 19.54 19.52 19.54 197,129 +0.01(+0.07%)
Jul 30, 2018 19.51 19.53 19.51 19.52 152,401 +0.00(+0.00%)
Jul 27, 2018 19.52 19.53 19.51 19.52 158,815 +0.00(+0.00%)
Jul 26, 2018 19.52 19.53 19.51 19.52 146,932 +0.00(+0.02%)
Jul 25, 2018 19.52 19.53 19.49 19.52 298,982 -0.00(-0.02%)
Jul 24, 2018 19.52 19.53 19.51 19.52 168,340 +0.00(+0.02%)
Jul 23, 2018 19.52 19.52 19.49 19.52 111,442 +0.00(+0.02%)
Jul 20, 2018 19.49 19.52 19.49 19.51 185,675 -0.01(-0.05%)
Jul 19, 2018 19.48 19.52 19.48 19.52 347,154 +0.03(+0.14%)
Jul 18, 2018 19.48 19.51 19.48 19.49 195,931 +0.00(+0.00%)
Jul 17, 2018 19.49 19.51 19.49 19.49 128,620 -0.02(-0.10%)
Jul 16, 2018 19.50 19.51 19.49 19.51 218,505 -0.01(-0.05%)
Jul 13, 2018 19.50 19.52 19.49 19.52 314,586 +0.02(+0.09%)
Jul 12, 2018 19.51 19.51 19.48 19.50 123,542 +0.01(+0.05%)
Jul 11, 2018 19.49 19.50 19.48 19.49 198,506 +0.00(+0.00%)
Jul 10, 2018 19.48 19.51 19.48 19.49 255,410 -0.01(-0.05%)
Jul 09, 2018 19.50 19.51 19.48 19.50 222,614 +0.00(+0.00%)
Jul 06, 2018 19.49 19.50 19.48 19.50 187,371 +0.01(+0.05%)
Jul 05, 2018 19.48 19.49 19.48 19.49 234,983 +0.02(+0.09%)
Jul 03, 2018 19.48 19.48 19.48 0 +0.01(+0.03%)
Jul 02, 2018 19.47 19.49 19.45 19.47 199,240 -0.02(-0.09%)
Jun 29, 2018 19.46 19.49 19.46 19.49 187,197 +0.01(+0.05%)
Jun 28, 2018 19.46 19.48 19.46 19.48 218,089 +0.01(+0.05%)
Jun 27, 2018 19.45 19.48 19.45 19.47 146,824 +0.01(+0.05%)
Jun 26, 2018 19.46 19.48 19.45 19.46 136,068 -0.01(-0.05%)
Jun 25, 2018 19.48 19.48 19.44 19.47 143,546 +0.00(+0.00%)
Jun 22, 2018 19.47 19.48 19.46 19.47 140,216 -0.01(-0.05%)
Jun 21, 2018 19.46 19.48 19.46 19.48 123,168 +0.00(+0.02%)
Jun 20, 2018 19.48 19.48 19.47 19.47 138,805 -0.00(-0.02%)
Jun 19, 2018 19.48 19.49 19.47 19.48 127,734 +0.01(+0.05%)
Jun 18, 2018 19.44 19.48 19.44 19.47 154,340 +0.01(+0.05%)
Jun 15, 2018 19.47 19.47 19.46 203,335 -0.01(-0.05%)
Jun 14, 2018 19.46 19.47 19.45 19.47 139,199 +0.01(+0.03%)
Jun 13, 2018 19.47 19.47 19.45 19.46 194,952 -0.01(-0.03%)
Jun 12, 2018 19.47 19.48 19.45 19.47 495,302 -0.01(-0.05%)
Jun 11, 2018 19.48 19.48 19.46 19.48 180,995 +0.00(+0.02%)
Jun 08, 2018 19.45 19.48 19.45 19.47 115,694 +0.01(+0.05%)
Jun 07, 2018 19.47 19.48 19.45 19.46 299,053 -0.00(-0.02%)
Jun 06, 2018 19.47 120,504 -0.01(-0.05%)
Jun 05, 2018 19.47 19.49 19.45 19.48 215,990 +0.01(+0.05%)
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.