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 (%)
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.