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, 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%)
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.