Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bs 2020 Corp Bond Invesco ETF (NQ: 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 (%)
May 29, 2020 21.17 21.21 21.16 21.18 359,798 +0.01(+0.05%)
May 28, 2020 21.18 21.20 21.15 21.17 1,846,347 -0.01(-0.05%)
May 27, 2020 21.18 21.21 21.16 21.18 337,707 +0.00(+0.00%)
May 26, 2020 21.17 21.19 21.16 21.18 498,928 +0.00(+0.00%)
May 22, 2020 21.20 21.23 21.15 21.18 317,173 -0.02(-0.09%)
May 21, 2020 21.18 21.20 21.17 21.20 273,273 +0.02(+0.09%)
May 20, 2020 21.20 21.20 21.16 21.18 306,921 +0.00(+0.00%)
May 19, 2020 21.17 21.20 21.16 21.18 233,077 +0.02(+0.09%)
May 18, 2020 21.23 21.24 21.16 21.16 506,991 -0.03(-0.15%)
May 15, 2020 21.17 21.19 21.17 21.19 277,947 +0.02(+0.09%)
May 14, 2020 21.18 21.19 21.14 21.17 602,488 -0.02(-0.09%)
May 13, 2020 21.16 21.19 21.15 21.19 289,321 +0.03(+0.14%)
May 12, 2020 21.16 21.19 21.13 21.16 415,470 -0.01(-0.05%)
May 11, 2020 21.15 21.18 21.13 21.17 225,902 +0.02(+0.09%)
May 08, 2020 21.14 21.19 21.13 21.15 427,797 -0.02(-0.09%)
May 07, 2020 21.16 21.19 21.14 21.17 311,744 +0.01(+0.05%)
May 06, 2020 21.15 21.18 21.13 21.16 472,614 +0.02(+0.09%)
May 05, 2020 21.12 21.17 21.10 21.14 360,499 -0.01(-0.05%)
May 04, 2020 21.08 21.15 21.08 21.15 264,072 +0.05(+0.24%)
May 01, 2020 21.13 21.14 21.10 21.10 438,774 +0.01(+0.05%)
Apr 30, 2020 21.11 21.13 21.07 21.09 260,605 -0.01(-0.05%)
Apr 29, 2020 21.09 21.11 21.07 21.10 461,338 +0.01(+0.05%)
Apr 28, 2020 21.07 21.10 21.06 21.09 241,795 -0.08(-0.38%)
Apr 27, 2020 21.09 21.17 21.04 21.17 340,833 +0.11(+0.52%)
Apr 24, 2020 21.07 21.10 21.04 21.06 401,312 +0.00(+0.00%)
Apr 23, 2020 21.07 21.14 21.05 21.06 270,278 -0.06(-0.28%)
Apr 22, 2020 21.14 21.14 21.05 21.12 317,028 +0.01(+0.05%)
Apr 21, 2020 21.11 21.13 21.02 21.11 557,942 +0.01(+0.05%)
Apr 20, 2020 21.16 21.19 21.08 21.10 422,790 -0.02(-0.09%)
Apr 17, 2020 21.14 21.14 21.04 21.12 595,076 +0.02(+0.09%)
Apr 16, 2020 21.10 21.15 21.04 21.10 292,870 -0.01(-0.05%)
Apr 15, 2020 21.07 21.13 21.01 21.11 568,415 +0.08(+0.38%)
Apr 14, 2020 21.12 21.14 20.99 21.03 321,436 -0.09(-0.42%)
Apr 13, 2020 20.98 21.12 20.93 21.12 599,912 +0.14(+0.66%)
Apr 09, 2020 20.97 21.05 20.89 20.98 422,647 -0.03(-0.14%)
Apr 08, 2020 20.94 21.03 20.81 21.01 341,897 +0.14(+0.66%)
Apr 07, 2020 20.95 20.96 20.87 20.87 323,761 -0.06(-0.28%)
Apr 06, 2020 20.86 20.96 20.86 20.93 405,593 +0.07(+0.33%)
Apr 03, 2020 20.85 20.91 20.85 20.86 396,919 -0.06(-0.28%)
Apr 02, 2020 20.85 20.92 20.79 20.92 514,818 +0.08(+0.38%)
Apr 01, 2020 20.82 20.91 20.82 20.84 351,392 +0.02(+0.10%)
Mar 31, 2020 20.93 20.95 20.82 20.82 366,038 -0.05(-0.24%)
Mar 30, 2020 20.80 20.96 20.77 20.87 437,405 +0.05(+0.24%)
Mar 27, 2020 20.76 20.85 20.75 20.82 564,303 +0.12(+0.57%)
Mar 26, 2020 20.68 20.83 20.65 20.70 677,812 -0.02(-0.10%)
Mar 25, 2020 20.50 20.72 20.50 20.72 542,990 +0.25(+1.23%)
Mar 24, 2020 20.41 20.55 20.16 20.47 596,351 -0.04(-0.21%)
Mar 23, 2020 20.08 20.66 20.04 20.52 1,284,956 +0.39(+1.93%)
Mar 20, 2020 19.78 20.24 19.78 20.13 596,222 +0.37(+1.85%)
Mar 19, 2020 20.04 20.27 19.53 19.76 1,811,236 -0.56(-2.75%)
Mar 18, 2020 20.52 20.61 19.53 20.32 1,681,946 -0.22(-1.09%)
Mar 17, 2020 20.37 20.85 20.37 20.54 774,094 +0.02(+0.10%)
Mar 16, 2020 20.55 21.09 19.46 20.52 1,367,964 -0.43(-2.03%)
Mar 13, 2020 20.78 20.99 20.77 20.95 1,013,689 +0.09(+0.43%)
Mar 12, 2020 20.36 21.00 20.36 20.86 2,200,453 -0.04(-0.19%)
Mar 11, 2020 21.00 21.05 20.39 20.90 2,345,346 -0.11(-0.52%)
Mar 10, 2020 21.04 21.06 20.98 21.01 485,381 -0.03(-0.14%)
Mar 09, 2020 21.05 21.07 20.97 21.04 2,308,340 -0.01(-0.05%)
Mar 06, 2020 21.06 21.08 21.03 21.05 572,159 -0.00(-0.02%)
Mar 05, 2020 21.07 21.07 21.05 21.05 830,356 +0.00(+0.02%)
Mar 04, 2020 21.06 21.06 21.04 21.05 608,716 +0.00(+0.00%)
Mar 03, 2020 21.04 21.05 21.02 21.05 904,259 +0.00(+0.00%)
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.