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 (%)
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%)
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.