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 (%)
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%)
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.