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 (%)
Aug 30, 2019 21.34 21.34 21.31 21.31 259,700 +0.00(+0.00%)
Aug 29, 2019 21.31 21.33 21.30 21.31 198,197 -0.01(-0.05%)
Aug 28, 2019 21.34 21.34 21.30 21.32 206,685 +0.01(+0.05%)
Aug 27, 2019 21.29 21.32 21.29 21.31 169,581 +0.01(+0.05%)
Aug 26, 2019 21.31 21.32 21.29 21.30 261,978 +0.01(+0.05%)
Aug 23, 2019 21.30 21.32 21.29 21.29 406,700 -0.01(-0.05%)
Aug 22, 2019 21.32 21.32 21.27 21.30 628,164 +0.01(+0.05%)
Aug 21, 2019 21.31 21.32 21.29 21.29 313,434 -0.02(-0.09%)
Aug 20, 2019 21.32 21.32 21.30 21.31 299,497 +0.01(+0.05%)
Aug 19, 2019 21.29 21.30 21.28 21.30 218,806 -0.04(-0.21%)
Aug 16, 2019 21.35 21.36 21.33 21.34 316,800 +0.00(+0.02%)
Aug 15, 2019 21.32 21.34 21.30 21.34 264,952 +0.02(+0.09%)
Aug 14, 2019 21.34 21.34 21.31 21.32 252,220 +0.00(+0.00%)
Aug 13, 2019 21.34 21.34 21.31 21.32 229,962 -0.01(-0.03%)
Aug 12, 2019 21.36 21.36 21.32 21.33 229,309 +0.02(+0.08%)
Aug 09, 2019 21.33 21.33 21.30 21.31 253,100 -0.01(-0.05%)
Aug 08, 2019 21.31 21.32 21.31 21.32 181,248 +0.00(+0.00%)
Aug 07, 2019 21.31 21.33 21.31 21.32 226,708 +0.01(+0.05%)
Aug 06, 2019 21.31 21.33 21.31 21.31 218,743 -0.01(-0.05%)
Aug 05, 2019 21.30 21.41 21.30 21.32 475,411 +0.02(+0.09%)
Aug 02, 2019 21.32 21.33 21.30 21.30 190,000 -0.02(-0.09%)
Aug 01, 2019 21.29 21.33 21.29 21.32 227,858 +0.03(+0.14%)
Jul 31, 2019 21.30 21.30 21.27 21.29 670,441 +0.00(+0.00%)
Jul 30, 2019 21.30 21.30 21.27 21.29 166,608 +0.01(+0.05%)
Jul 29, 2019 21.27 21.29 21.27 21.28 260,721 +0.00(+0.00%)
Jul 26, 2019 21.25 21.29 21.25 21.28 180,900 +0.00(+0.00%)
Jul 25, 2019 21.27 21.28 21.26 21.28 269,169 +0.02(+0.09%)
Jul 24, 2019 21.27 21.29 21.26 21.26 175,352 -0.00(-0.02%)
Jul 23, 2019 21.28 21.28 21.26 21.27 237,798 +0.02(+0.07%)
Jul 22, 2019 21.29 21.29 21.25 21.25 453,104 -0.06(-0.28%)
Jul 19, 2019 21.33 21.33 21.31 21.31 173,700 -0.02(-0.09%)
Jul 18, 2019 21.29 21.33 21.29 21.33 153,625 +0.03(+0.14%)
Jul 17, 2019 21.31 21.31 21.28 21.30 477,687 +0.00(+0.00%)
Jul 16, 2019 21.29 21.30 21.27 21.30 159,568 +0.01(+0.05%)
Jul 15, 2019 21.28 21.29 21.27 21.29 220,349 +0.00(+0.00%)
Jul 12, 2019 21.28 21.29 21.27 21.29 170,900 +0.00(+0.00%)
Jul 11, 2019 21.27 21.29 21.27 21.29 237,186 +0.01(+0.05%)
Jul 10, 2019 21.29 21.29 21.26 21.28 253,348 +0.00(+0.00%)
Jul 09, 2019 21.29 21.29 21.26 21.28 552,939 -0.01(-0.05%)
Jul 08, 2019 21.27 21.29 21.27 21.29 199,746 +0.02(+0.07%)
Jul 05, 2019 21.26 21.31 21.24 21.27 335,100 +0.02(+0.12%)
Jul 03, 2019 21.30 21.30 21.25 21.25 442,100 -0.04(-0.19%)
Jul 02, 2019 21.27 21.30 21.27 21.29 218,012 +0.02(+0.09%)
Jul 01, 2019 21.27 21.29 21.27 21.27 214,065 +0.01(+0.05%)
Jun 28, 2019 21.30 21.30 21.26 21.26 467,500 -0.03(-0.14%)
Jun 27, 2019 21.29 21.29 21.26 21.29 309,451 +0.02(+0.09%)
Jun 26, 2019 21.29 21.29 21.26 21.27 338,265 -0.01(-0.03%)
Jun 25, 2019 21.28 21.29 21.27 21.28 623,164 +0.01(+0.03%)
Jun 24, 2019 21.28 21.29 21.27 21.27 213,111 -0.05(-0.23%)
Jun 21, 2019 21.32 21.32 21.31 21.32 196,700 -0.01(-0.05%)
Jun 20, 2019 21.32 21.33 21.30 21.33 271,876 +0.02(+0.09%)
Jun 19, 2019 21.27 21.32 21.27 21.31 362,264 +0.04(+0.19%)
Jun 18, 2019 21.26 21.28 21.26 21.27 306,925 +0.00(+0.00%)
Jun 17, 2019 21.26 21.27 21.26 21.27 130,595 -0.01(-0.05%)
Jun 14, 2019 21.25 21.28 21.25 21.28 310,900 +0.02(+0.09%)
Jun 13, 2019 21.24 21.26 21.24 21.26 206,996 +0.01(+0.05%)
Jun 12, 2019 21.26 21.26 21.24 21.25 250,128 +0.02(+0.09%)
Jun 11, 2019 21.23 21.25 21.23 21.23 211,206 -0.01(-0.05%)
Jun 10, 2019 21.25 21.26 21.24 21.24 171,429 -0.01(-0.05%)
Jun 07, 2019 21.23 21.28 21.23 21.25 304,800 +0.02(+0.09%)
Jun 06, 2019 21.25 21.27 21.22 21.23 280,967 -0.01(-0.05%)
Jun 05, 2019 21.26 21.27 21.23 21.24 241,243 +0.01(+0.05%)
Jun 04, 2019 21.25 21.25 21.22 21.23 175,141 -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.