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 31, 2018 21.05 21.07 21.04 21.07 367,700 +0.02(+0.10%)
Dec 28, 2018 21.04 21.08 21.02 21.05 802,100 +0.03(+0.12%)
Dec 27, 2018 21.02 21.04 21.00 21.02 448,337 +0.02(+0.12%)
Dec 26, 2018 21.02 21.03 21.00 21.00 422,118 -0.02(-0.10%)
Dec 24, 2018 21.02 21.02 20.99 21.02 762,700 -0.03(-0.14%)
Dec 21, 2018 21.06 21.06 21.03 21.05 875,600 +0.01(+0.05%)
Dec 20, 2018 21.05 21.06 21.04 21.04 550,819 -0.02(-0.09%)
Dec 19, 2018 21.07 21.08 21.05 21.06 478,668 -0.00(-0.00%)
Dec 18, 2018 21.06 21.08 21.04 21.06 1,015,407 +0.00(+0.00%)
Dec 17, 2018 21.04 21.06 21.02 21.06 388,030 +0.03(+0.14%)
Dec 14, 2018 21.03 21.05 21.01 21.03 439,400 +0.01(+0.05%)
Dec 13, 2018 21.01 21.03 20.99 21.02 784,211 +0.03(+0.14%)
Dec 12, 2018 21.01 21.02 20.98 20.99 276,859 -0.01(-0.05%)
Dec 11, 2018 21.01 21.02 20.99 21.00 474,569 -0.01(-0.05%)
Dec 10, 2018 20.99 21.04 20.99 21.01 560,731 +0.01(+0.05%)
Dec 07, 2018 21.01 21.01 20.98 21.00 260,400 +0.02(+0.10%)
Dec 06, 2018 21.01 21.04 20.98 20.98 642,895 -0.02(-0.12%)
Dec 04, 2018 20.98 21.01 20.98 21.00 1,575,400 +0.02(+0.07%)
Dec 03, 2018 21.00 21.01 20.99 20.99 378,174 -0.01(-0.05%)
Nov 30, 2018 21.02 21.02 20.98 21.00 300,700 -0.01(-0.05%)
Nov 29, 2018 21.00 21.02 20.99 21.01 340,231 +0.01(+0.05%)
Nov 28, 2018 21.01 21.01 20.99 21.00 504,869 +0.00(+0.00%)
Nov 27, 2018 20.99 21.01 20.98 21.00 444,122 +0.01(+0.05%)
Nov 26, 2018 21.00 21.00 20.99 20.99 241,230 +0.00(+0.00%)
Nov 23, 2018 21.00 21.00 20.97 20.99 65,900 +0.01(+0.05%)
Nov 21, 2018 20.98 20.98 20.98 0 +0.01(+0.05%)
Nov 20, 2018 20.99 21.00 20.94 20.97 431,619 -0.02(-0.10%)
Nov 19, 2018 21.01 21.01 20.98 20.99 463,109 -0.04(-0.19%)
Nov 16, 2018 21.04 21.04 21.02 21.03 340,900 +0.00(+0.00%)
Nov 15, 2018 21.04 21.04 21.02 21.03 353,745 -0.01(-0.05%)
Nov 14, 2018 21.04 21.04 21.02 21.04 403,229 +0.01(+0.05%)
Nov 13, 2018 21.03 21.07 21.02 21.03 329,210 -0.01(-0.05%)
Nov 12, 2018 21.04 21.04 21.02 21.04 220,072 +0.01(+0.05%)
Nov 09, 2018 21.04 21.04 21.00 21.03 231,300 +0.00(+0.00%)
Nov 08, 2018 21.02 21.03 21.01 21.03 310,008 +0.02(+0.10%)
Nov 07, 2018 21.03 21.03 21.00 21.01 308,848 -0.02(-0.10%)
Nov 06, 2018 21.02 21.03 21.01 21.03 270,889 +0.02(+0.10%)
Nov 05, 2018 21.03 21.03 21.00 21.01 715,997 +0.00(+0.00%)
Nov 02, 2018 21.03 21.03 21.01 21.01 258,400 -0.02(-0.10%)
Nov 01, 2018 21.03 21.04 21.01 21.03 284,023 +0.01(+0.05%)
Oct 31, 2018 21.03 21.04 21.01 21.02 294,033 -0.01(-0.05%)
Oct 30, 2018 21.03 21.05 21.02 21.03 716,033 -0.01(-0.05%)
Oct 29, 2018 21.01 21.06 21.01 21.04 444,458 +0.03(+0.14%)
Oct 26, 2018 21.03 21.05 21.01 21.01 334,800 -0.00(-0.02%)
Oct 25, 2018 21.02 21.03 21.00 21.01 289,933 -0.02(-0.08%)
Oct 24, 2018 21.02 21.04 21.00 21.03 377,644 +0.03(+0.14%)
Oct 23, 2018 21.02 21.02 21.00 21.00 238,405 -0.01(-0.05%)
Oct 22, 2018 21.03 21.03 21.01 21.01 194,425 -0.04(-0.19%)
Oct 19, 2018 21.07 21.07 21.05 21.05 188,200 +0.00(+0.00%)
Oct 18, 2018 21.04 21.07 21.04 21.05 257,915 -0.02(-0.09%)
Oct 17, 2018 21.06 21.07 21.05 21.07 399,422 +0.01(+0.05%)
Oct 16, 2018 21.07 21.07 21.02 21.06 1,100,954 -0.01(-0.05%)
Oct 15, 2018 21.04 21.07 21.04 21.07 211,039 +0.03(+0.14%)
Oct 12, 2018 21.06 21.06 21.04 21.04 246,900 +0.00(+0.00%)
Oct 11, 2018 21.06 21.06 21.01 21.04 860,302 -0.01(-0.05%)
Oct 10, 2018 21.06 21.06 21.04 21.05 225,456 +0.00(+0.00%)
Oct 09, 2018 21.06 21.06 21.04 21.05 287,637 -0.01(-0.05%)
Oct 08, 2018 21.07 21.07 21.03 21.06 413,419 +0.01(+0.05%)
Oct 05, 2018 21.05 21.06 21.05 21.05 140,600 -0.01(-0.05%)
Oct 04, 2018 21.07 21.07 21.04 21.06 307,742 +0.00(+0.00%)
Oct 03, 2018 21.09 21.09 21.05 21.06 452,258 -0.01(-0.05%)
Oct 02, 2018 21.07 21.08 21.06 21.07 450,094 +0.01(+0.05%)
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.