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%)
Oct 01, 2019 20.72 20.74 20.72 20.73 269,280 +0.00(+0.00%)
Sep 30, 2019 20.73 20.73 20.71 20.73 300,501 +0.00(+0.00%)
Sep 27, 2019 20.73 20.73 20.72 20.73 195,064 +0.01(+0.05%)
Sep 26, 2019 20.71 20.73 20.71 20.72 202,125 -0.01(-0.05%)
Sep 25, 2019 20.72 20.73 20.71 20.73 257,833 +0.01(+0.05%)
Sep 24, 2019 20.72 20.73 20.72 20.72 216,576 +0.00(+0.00%)
Sep 23, 2019 20.74 20.74 20.72 20.72 240,325 +0.04(+0.18%)
Sep 20, 2019 20.69 20.69 20.66 20.68 300,520 +0.00(+0.00%)
Sep 19, 2019 20.68 20.69 20.66 20.68 276,655 +0.01(+0.05%)
Sep 18, 2019 20.66 20.69 20.66 20.67 231,664 +0.00(+0.00%)
Sep 17, 2019 20.67 20.67 20.66 20.67 312,705 +0.01(+0.05%)
Sep 16, 2019 20.67 20.67 20.64 20.66 335,152 +0.00(+0.00%)
Sep 13, 2019 20.65 20.67 20.65 20.66 429,831 -0.01(-0.05%)
Sep 12, 2019 20.68 20.69 20.66 20.67 217,688 +0.00(+0.00%)
Sep 11, 2019 20.65 20.67 20.64 20.67 200,296 +0.01(+0.05%)
Sep 10, 2019 20.67 20.67 20.65 20.66 167,029 -0.01(-0.05%)
Sep 09, 2019 20.66 20.67 20.66 20.67 165,889 +0.00(+0.00%)
Sep 06, 2019 20.68 20.70 20.65 20.67 279,054 +0.01(+0.05%)
Sep 05, 2019 20.68 20.68 20.66 20.66 283,085 -0.02(-0.09%)
Sep 04, 2019 20.68 20.68 20.65 20.68 189,480 +0.01(+0.07%)
Sep 03, 2019 20.67 20.68 20.65 20.66 181,998 +0.01(+0.07%)
Aug 30, 2019 20.68 20.68 20.65 20.65 268,012 +0.00(+0.00%)
Aug 29, 2019 20.65 20.67 20.64 20.65 204,540 -0.01(-0.05%)
Aug 28, 2019 20.68 20.68 20.64 20.66 213,300 +0.01(+0.05%)
Aug 27, 2019 20.63 20.66 20.63 20.65 175,008 +0.01(+0.05%)
Aug 26, 2019 20.65 20.66 20.63 20.64 270,363 +0.01(+0.05%)
Aug 23, 2019 20.64 20.66 20.63 20.63 419,717 -0.01(-0.05%)
Aug 22, 2019 20.66 20.66 20.61 20.64 648,269 +0.01(+0.05%)
Aug 21, 2019 20.65 20.66 20.63 20.63 323,466 -0.02(-0.09%)
Aug 20, 2019 20.66 20.66 20.63 20.65 309,083 +0.01(+0.05%)
Aug 19, 2019 20.63 20.64 20.62 20.64 225,809 +0.04(+0.21%)
Aug 16, 2019 20.60 20.61 20.58 20.60 328,329 +0.00(+0.02%)
Aug 15, 2019 20.57 20.59 20.55 20.59 274,594 +0.02(+0.09%)
Aug 14, 2019 20.59 20.59 20.56 20.57 261,399 +0.00(+0.00%)
Aug 13, 2019 20.59 20.59 20.56 20.57 238,330 -0.01(-0.03%)
Aug 12, 2019 20.61 20.61 20.57 20.58 237,654 +0.02(+0.08%)
Aug 09, 2019 20.58 20.58 20.55 20.56 262,311 -0.01(-0.05%)
Aug 08, 2019 20.56 20.57 20.56 20.57 187,844 +0.00(+0.00%)
Aug 07, 2019 20.56 20.58 20.56 20.57 234,958 +0.01(+0.05%)
Aug 06, 2019 20.56 20.58 20.56 20.56 226,703 -0.01(-0.05%)
Aug 05, 2019 20.55 20.66 20.55 20.57 492,712 +0.02(+0.09%)
Aug 02, 2019 20.57 20.58 20.55 20.55 196,914 -0.02(-0.09%)
Aug 01, 2019 20.54 20.58 20.54 20.57 236,150 +0.03(+0.14%)
Jul 31, 2019 20.55 20.55 20.52 20.54 694,840 +0.00(+0.00%)
Jul 30, 2019 20.55 20.55 20.52 20.54 172,671 +0.01(+0.05%)
Jul 29, 2019 20.52 20.54 20.52 20.53 270,209 +0.00(+0.00%)
Jul 26, 2019 20.50 20.54 20.50 20.53 187,483 +0.00(+0.00%)
Jul 25, 2019 20.52 20.53 20.51 20.53 278,964 +0.02(+0.09%)
Jul 24, 2019 20.52 20.54 20.51 20.51 181,733 -0.00(-0.02%)
Jul 23, 2019 20.53 20.53 20.51 20.52 246,452 +0.01(+0.07%)
Jul 22, 2019 20.54 20.54 20.50 20.50 469,593 +0.03(+0.15%)
Jul 19, 2019 20.49 20.49 20.47 20.47 180,793 -0.02(-0.09%)
Jul 18, 2019 20.45 20.49 20.45 20.49 159,898 +0.03(+0.14%)
Jul 17, 2019 20.47 20.47 20.45 20.46 497,195 +0.00(+0.00%)
Jul 16, 2019 20.45 20.46 20.44 20.46 166,084 +0.01(+0.05%)
Jul 15, 2019 20.45 20.45 20.44 20.45 229,347 +0.00(+0.00%)
Jul 12, 2019 20.45 20.45 20.44 20.45 177,879 +0.00(+0.00%)
Jul 11, 2019 20.44 20.45 20.44 20.45 246,872 +0.01(+0.05%)
Jul 10, 2019 20.45 20.45 20.43 20.45 263,694 +0.00(+0.00%)
Jul 09, 2019 20.45 20.45 20.43 20.45 575,520 -0.01(-0.05%)
Jul 08, 2019 20.44 20.45 20.44 20.45 207,903 +0.01(+0.07%)
Jul 05, 2019 20.43 20.47 20.41 20.44 348,785 +0.02(+0.12%)
Jul 03, 2019 20.46 20.47 20.42 20.42 460,155 -0.04(-0.19%)
Jul 02, 2019 20.44 20.46 20.44 20.45 226,915 +0.02(+0.09%)
Jul 01, 2019 20.44 20.45 20.44 20.44 222,807 +0.01(+0.05%)
Jun 28, 2019 20.46 20.46 20.43 20.43 486,592 -0.03(-0.14%)
Jun 27, 2019 20.45 20.45 20.43 20.45 322,088 +0.02(+0.09%)
Jun 26, 2019 20.45 20.45 20.43 20.44 352,079 -0.01(-0.03%)
Jun 25, 2019 20.45 20.45 20.44 20.44 648,613 +0.01(+0.03%)
Jun 24, 2019 20.45 20.45 20.44 20.44 221,814 +0.04(+0.18%)
Jun 21, 2019 20.40 20.40 20.39 20.40 205,587 -0.01(-0.05%)
Jun 20, 2019 20.40 20.41 20.38 20.41 284,159 +0.02(+0.09%)
Jun 19, 2019 20.35 20.40 20.35 20.39 378,631 +0.04(+0.19%)
Jun 18, 2019 20.34 20.36 20.34 20.35 320,792 +0.00(+0.00%)
Jun 17, 2019 20.34 20.35 20.34 20.35 136,495 -0.01(-0.05%)
Jun 14, 2019 20.33 20.36 20.33 20.36 324,946 +0.02(+0.09%)
Jun 13, 2019 20.32 20.34 20.32 20.34 216,348 +0.01(+0.05%)
Jun 12, 2019 20.34 20.34 20.32 20.33 261,429 +0.02(+0.09%)
Jun 11, 2019 20.31 20.33 20.31 20.31 220,748 -0.01(-0.05%)
Jun 10, 2019 20.33 20.34 20.32 20.32 179,174 -0.01(-0.05%)
Jun 07, 2019 20.31 20.36 20.31 20.33 318,571 +0.02(+0.09%)
Jun 06, 2019 20.33 20.35 20.30 20.31 293,661 -0.01(-0.05%)
Jun 05, 2019 20.34 20.35 20.31 20.32 252,142 +0.01(+0.05%)
Jun 04, 2019 20.33 20.33 20.30 20.31 183,054 -0.02(-0.09%)
Jun 03, 2019 20.31 20.34 20.30 20.33 205,810 +0.03(+0.17%)
May 31, 2019 20.29 20.31 20.28 20.30 582,479 +0.02(+0.12%)
May 30, 2019 20.26 20.27 20.25 20.27 295,921 +0.01(+0.05%)
May 29, 2019 20.26 20.28 20.26 20.26 187,992 +0.00(+0.00%)
May 28, 2019 20.26 20.26 20.25 20.26 173,497 +0.01(+0.05%)
May 24, 2019 20.25 20.29 20.25 20.25 142,667 +0.02(+0.09%)
May 23, 2019 20.25 20.25 20.23 20.24 272,773 +0.00(+0.00%)
May 22, 2019 20.25 20.25 20.23 20.24 233,734 -0.01(-0.05%)
May 21, 2019 20.25 20.25 20.24 20.25 228,176 -0.01(-0.05%)
May 20, 2019 20.25 20.26 20.24 20.25 246,324 +0.04(+0.20%)
May 17, 2019 20.21 20.22 20.20 20.21 301,376 +0.01(+0.05%)
May 16, 2019 20.21 20.22 20.20 20.21 454,310 +0.00(+0.00%)
May 15, 2019 20.20 20.23 20.20 20.21 259,842 +0.00(+0.00%)
May 14, 2019 20.21 20.21 20.20 20.21 220,261 +0.00(+0.00%)
May 13, 2019 20.21 20.21 20.19 20.21 371,566 +0.01(+0.05%)
May 10, 2019 20.18 20.21 20.18 20.20 313,343 +0.01(+0.05%)
May 09, 2019 20.20 20.21 20.18 20.19 440,269 +0.00(+0.00%)
May 08, 2019 20.20 20.21 20.17 20.19 702,380 +0.00(+0.00%)
May 07, 2019 20.20 20.21 20.17 20.19 1,951,552 -0.02(-0.09%)
May 06, 2019 20.21 20.21 20.19 20.21 333,849 +0.01(+0.05%)
May 03, 2019 20.19 20.21 20.18 20.20 302,636 +0.02(+0.09%)
May 02, 2019 20.21 20.21 20.18 20.18 281,035 -0.04(-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.