Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bs 2021 Corp Bond Invesco ETF (NY: BSCL )

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 30, 2019 20.55 20.55 20.55 0 +0.00(+0.00%)
Dec 27, 2019 20.55 20.55 20.54 20.55 334,125 +0.02(+0.09%)
Dec 26, 2019 20.55 20.55 20.53 20.54 610,631 -0.01(-0.05%)
Dec 24, 2019 20.54 20.55 20.53 20.55 358,087 +0.01(+0.05%)
Dec 23, 2019 20.55 20.55 20.52 20.54 539,298 -0.01(-0.04%)
Dec 20, 2019 20.56 20.57 20.52 20.54 2,484,225 -0.00(-0.02%)
Dec 19, 2019 20.55 20.55 20.53 20.55 432,809 +0.00(+0.02%)
Dec 18, 2019 20.55 20.55 20.53 20.54 947,455 +0.00(+0.00%)
Dec 17, 2019 20.54 20.58 20.53 20.54 212,282 +0.00(+0.00%)
Dec 16, 2019 20.54 20.55 20.53 20.54 247,532 +0.00(+0.00%)
Dec 13, 2019 20.51 20.54 20.51 20.54 504,527 +0.02(+0.09%)
Dec 12, 2019 20.54 20.55 20.52 20.52 204,939 -0.01(-0.05%)
Dec 11, 2019 20.53 20.53 20.51 20.53 275,692 +0.01(+0.05%)
Dec 10, 2019 20.53 20.54 20.50 20.52 511,413 -0.01(-0.05%)
Dec 09, 2019 20.52 20.53 20.52 20.53 218,596 +0.00(+0.00%)
Dec 06, 2019 20.52 20.53 20.51 20.53 355,126 +0.01(+0.05%)
Dec 05, 2019 20.52 20.53 20.51 20.52 201,316 +0.00(+0.00%)
Dec 04, 2019 20.53 20.53 20.51 20.52 296,143 +0.00(+0.00%)
Dec 03, 2019 20.51 20.53 20.51 20.52 192,325 +0.02(+0.09%)
Dec 02, 2019 20.51 20.52 20.50 20.51 304,370 -0.01(-0.05%)
Nov 29, 2019 20.51 20.51 20.50 20.51 59,843 +0.01(+0.05%)
Nov 27, 2019 20.51 20.51 20.50 20.51 221,565 -0.01(-0.05%)
Nov 26, 2019 20.51 20.53 20.50 20.51 243,148 +0.01(+0.05%)
Nov 25, 2019 20.51 20.52 20.49 20.51 288,151 -0.01(-0.05%)
Nov 22, 2019 20.51 20.51 20.50 20.51 170,833 +0.00(+0.00%)
Nov 21, 2019 20.52 20.53 20.51 20.51 216,491 -0.01(-0.05%)
Nov 20, 2019 20.51 20.53 20.50 20.52 264,451 +0.01(+0.05%)
Nov 19, 2019 20.51 20.51 20.49 20.51 923,927 +0.00(+0.00%)
Nov 18, 2019 20.51 20.54 20.50 20.51 341,596 +0.05(+0.25%)
Nov 15, 2019 20.44 20.47 20.44 20.46 262,670 +0.00(+0.00%)
Nov 14, 2019 20.44 20.46 20.44 20.46 276,763 +0.01(+0.05%)
Nov 13, 2019 20.44 20.45 20.43 20.45 588,531 +0.02(+0.09%)
Nov 12, 2019 20.44 20.44 20.41 20.44 272,863 -0.02(-0.09%)
Nov 11, 2019 20.45 20.47 20.44 20.45 225,743 +0.02(+0.09%)
Nov 08, 2019 20.45 20.45 20.43 20.44 189,047 +0.02(+0.09%)
Nov 07, 2019 20.45 20.46 20.42 20.42 274,362 -0.04(-0.19%)
Nov 06, 2019 20.42 20.47 20.42 20.45 231,039 +0.04(+0.19%)
Nov 05, 2019 20.46 20.47 20.42 20.42 453,920 -0.03(-0.14%)
Nov 04, 2019 20.46 20.47 20.44 20.44 247,438 +0.00(+0.00%)
Nov 01, 2019 20.46 20.48 20.44 20.44 388,909 -0.01(-0.05%)
Oct 31, 2019 20.44 20.46 20.44 20.45 193,454 +0.02(+0.09%)
Oct 30, 2019 20.43 20.46 20.42 20.44 252,041 +0.03(+0.14%)
Oct 29, 2019 20.45 20.45 20.41 20.41 331,413 -0.03(-0.14%)
Oct 28, 2019 20.44 20.44 20.42 20.44 301,670 +0.00(+0.00%)
Oct 25, 2019 20.44 20.45 20.44 20.44 235,633 -0.01(-0.05%)
Oct 24, 2019 20.46 20.46 20.44 20.44 210,370 +0.00(+0.00%)
Oct 23, 2019 20.46 20.46 20.43 20.44 315,023 +0.02(+0.09%)
Oct 22, 2019 20.42 20.44 20.42 20.43 433,917 +0.01(+0.05%)
Oct 21, 2019 20.44 20.45 20.42 20.42 229,636 +0.03(+0.15%)
Oct 18, 2019 20.36 20.40 20.36 20.39 182,077 +0.00(+0.02%)
Oct 17, 2019 20.37 20.38 20.36 20.38 281,048 +0.03(+0.14%)
Oct 16, 2019 20.38 20.39 20.35 20.35 825,818 +0.01(+0.05%)
Oct 15, 2019 20.39 20.39 20.34 20.34 288,026 -0.04(-0.19%)
Oct 14, 2019 20.35 20.39 20.35 20.38 319,895 +0.04(+0.19%)
Oct 11, 2019 20.38 20.38 20.34 20.34 162,020 -0.02(-0.09%)
Oct 10, 2019 20.44 20.44 20.36 20.36 266,798 -0.03(-0.14%)
Oct 09, 2019 20.42 20.44 20.38 20.39 332,619 +0.01(+0.05%)
Oct 08, 2019 20.37 20.40 20.37 20.38 179,368 +0.00(+0.00%)
Oct 07, 2019 20.41 20.41 20.38 20.38 191,804 -0.03(-0.14%)
Oct 04, 2019 20.42 20.42 20.39 20.41 324,876 +0.02(+0.09%)
Oct 03, 2019 20.38 20.42 20.37 20.39 208,314 +0.01(+0.05%)
Oct 02, 2019 20.37 20.39 20.35 20.38 314,690 +0.03(+0.14%)
Oct 01, 2019 20.34 20.38 20.33 20.35 236,801 +0.00(+0.00%)
Sep 30, 2019 20.33 20.35 20.32 20.35 277,790 +0.03(+0.14%)
Sep 27, 2019 20.32 20.32 20.29 20.32 160,662 +0.02(+0.09%)
Sep 26, 2019 20.33 20.34 20.30 20.30 305,628 +0.00(+0.00%)
Sep 25, 2019 20.33 20.35 20.30 20.30 484,327 -0.02(-0.09%)
Sep 24, 2019 20.32 20.34 20.31 20.32 347,348 +0.00(+0.02%)
Sep 23, 2019 20.32 20.33 20.29 20.32 178,301 +0.05(+0.23%)
Sep 20, 2019 20.25 20.27 20.24 20.27 223,603 +0.02(+0.09%)
Sep 19, 2019 20.25 20.25 20.23 20.25 329,228 +0.01(+0.07%)
Sep 18, 2019 20.23 20.29 20.22 20.24 246,208 -0.00(-0.02%)
Sep 17, 2019 20.23 20.24 20.21 20.24 378,794 +0.01(+0.05%)
Sep 16, 2019 20.21 20.23 20.21 20.23 307,803 +0.02(+0.09%)
Sep 13, 2019 20.23 20.23 20.20 20.21 681,408 -0.02(-0.09%)
Sep 12, 2019 20.25 20.26 20.21 20.23 223,346 -0.01(-0.05%)
Sep 11, 2019 20.24 20.25 20.22 20.24 202,241 +0.00(+0.00%)
Sep 10, 2019 20.26 20.27 20.23 20.24 241,865 -0.03(-0.14%)
Sep 09, 2019 20.26 20.27 20.25 20.27 198,277 -0.01(-0.05%)
Sep 06, 2019 20.26 20.28 20.25 20.28 247,527 +0.01(+0.05%)
Sep 05, 2019 20.30 20.32 20.26 20.27 288,673 -0.03(-0.14%)
Sep 04, 2019 20.29 20.30 20.27 20.30 274,090 +0.01(+0.05%)
Sep 03, 2019 20.27 20.29 20.26 20.29 238,041 +0.01(+0.05%)
Aug 30, 2019 20.27 20.28 20.25 20.28 253,193 +0.02(+0.09%)
Aug 29, 2019 20.27 20.27 20.25 20.26 166,771 -0.01(-0.05%)
Aug 28, 2019 20.27 20.27 20.26 20.27 175,599 +0.00(+0.00%)
Aug 27, 2019 20.27 20.27 20.24 20.27 229,536 +0.01(+0.05%)
Aug 26, 2019 20.26 20.27 20.24 20.26 285,440 +0.00(+0.00%)
Aug 23, 2019 20.25 20.27 20.22 20.26 249,940 +0.02(+0.09%)
Aug 22, 2019 20.26 20.26 20.21 20.24 317,424 +0.01(+0.05%)
Aug 21, 2019 20.22 20.25 20.22 20.23 242,011 -0.02(-0.09%)
Aug 20, 2019 20.25 20.25 20.24 20.25 338,327 +0.01(+0.05%)
Aug 19, 2019 20.25 20.25 20.22 20.24 352,636 +0.04(+0.22%)
Aug 16, 2019 20.18 20.20 20.16 20.20 315,167 +0.02(+0.09%)
Aug 15, 2019 20.16 20.18 20.15 20.18 307,732 +0.01(+0.05%)
Aug 14, 2019 20.18 20.18 20.15 20.17 249,667 +0.02(+0.09%)
Aug 13, 2019 20.17 20.18 20.13 20.15 285,936 -0.01(-0.05%)
Aug 12, 2019 20.17 20.17 20.14 20.16 169,395 +0.00(+0.00%)
Aug 09, 2019 20.17 20.17 20.14 20.16 227,679 +0.01(+0.05%)
Aug 08, 2019 20.15 20.16 20.14 20.15 169,477 -0.00(-0.02%)
Aug 07, 2019 20.17 20.19 20.15 20.16 293,144 -0.01(-0.07%)
Aug 06, 2019 20.15 20.17 20.14 20.17 343,324 +0.01(+0.05%)
Aug 05, 2019 20.15 20.16 20.14 20.16 215,491 +0.02(+0.12%)
Aug 02, 2019 20.12 20.15 20.10 20.14 218,403 +0.00(+0.02%)
Aug 01, 2019 20.08 20.14 20.07 20.13 157,784 +0.05(+0.24%)
Jul 31, 2019 20.09 20.15 20.07 20.08 279,571 -0.00(-0.02%)
Jul 30, 2019 20.11 20.11 20.07 20.09 179,040 -0.00(-0.02%)
Jul 29, 2019 20.09 20.09 20.08 20.09 169,048 +0.01(+0.05%)
Jul 26, 2019 20.09 20.10 20.07 20.08 197,427 +0.00(+0.00%)
Jul 25, 2019 20.09 20.09 20.07 20.08 194,291 -0.01(-0.05%)
Jul 24, 2019 20.09 20.11 20.07 20.09 236,512 +0.02(+0.09%)
Jul 23, 2019 20.09 20.09 20.07 20.07 168,587 +0.00(+0.00%)
Jul 22, 2019 20.09 20.09 20.07 20.07 189,500 +0.06(+0.30%)
Jul 19, 2019 20.03 20.05 19.99 20.02 703,133 -0.02(-0.12%)
Jul 18, 2019 20.00 20.05 20.00 20.04 325,908 +0.03(+0.14%)
Jul 17, 2019 20.02 20.02 20.00 20.01 213,261 -0.01(-0.05%)
Jul 16, 2019 20.02 20.02 19.99 20.02 232,648 +0.00(+0.00%)
Jul 15, 2019 20.01 20.02 20.01 20.02 229,987 +0.01(+0.05%)
Jul 12, 2019 20.01 20.01 19.97 20.01 265,898 +0.00(+0.00%)
Jul 11, 2019 20.02 20.02 19.98 20.01 284,556 +0.01(+0.07%)
Jul 10, 2019 19.99 20.00 19.98 20.00 289,933 +0.02(+0.09%)
Jul 09, 2019 19.98 19.98 19.95 19.98 428,846 -0.01(-0.05%)
Jul 08, 2019 20.00 20.00 19.98 19.99 225,989 -0.00(-0.02%)
Jul 05, 2019 20.01 20.01 19.97 19.99 111,294 -0.02(-0.09%)
Jul 03, 2019 20.04 20.04 19.98 20.01 607,405 -0.01(-0.05%)
Jul 02, 2019 20.03 20.03 19.99 20.02 270,845 +0.01(+0.07%)
Jul 01, 2019 20.04 20.05 20.00 20.01 207,588 -0.00(-0.02%)
Jun 28, 2019 20.02 20.03 19.99 20.01 300,632 +0.00(+0.00%)
Jun 27, 2019 20.02 20.02 19.98 20.01 251,006 +0.03(+0.14%)
Jun 26, 2019 20.02 20.02 19.97 19.98 372,441 -0.03(-0.14%)
Jun 25, 2019 20.03 20.04 19.99 20.01 435,024 -0.00(-0.02%)
Jun 24, 2019 20.02 20.02 20.00 20.02 209,215 +0.06(+0.29%)
Jun 21, 2019 19.96 19.96 19.93 19.96 260,183 -0.01(-0.05%)
Jun 20, 2019 19.94 20.00 19.94 19.97 256,260 +0.02(+0.09%)
Jun 19, 2019 19.90 19.97 19.88 19.95 291,851 +0.05(+0.24%)
Jun 18, 2019 19.92 19.92 19.89 19.90 257,184 +0.01(+0.05%)
Jun 17, 2019 19.89 19.89 19.88 19.89 217,715 -0.01(-0.05%)
Jun 14, 2019 19.90 19.90 19.88 19.90 327,196 +0.00(+0.00%)
Jun 13, 2019 19.89 19.90 19.87 19.90 181,649 +0.03(+0.14%)
Jun 12, 2019 19.88 19.88 19.86 19.87 243,189 +0.01(+0.05%)
Jun 11, 2019 19.84 19.86 19.84 19.86 216,145 -0.01(-0.05%)
Jun 10, 2019 19.88 19.88 19.86 19.87 261,238 -0.01(-0.05%)
Jun 07, 2019 19.88 19.91 19.88 19.88 294,966 +0.01(+0.07%)
Jun 06, 2019 19.90 19.90 19.86 19.87 230,190 -0.00(-0.02%)
Jun 05, 2019 19.90 19.93 19.86 19.87 159,292 +0.00(+0.00%)
Jun 04, 2019 19.87 19.88 19.86 19.87 232,226 -0.01(-0.05%)
Jun 03, 2019 19.84 19.88 19.83 19.88 300,163 +0.08(+0.38%)
May 31, 2019 19.81 19.85 19.79 19.81 325,601 +0.01(+0.05%)
May 30, 2019 19.80 19.80 19.76 19.80 220,943 +0.01(+0.07%)
May 29, 2019 19.77 19.81 19.77 19.78 363,323 +0.00(+0.02%)
May 28, 2019 19.78 19.79 19.75 19.78 198,431 +0.02(+0.12%)
May 24, 2019 19.76 19.77 19.74 19.76 226,038 -0.01(-0.07%)
May 23, 2019 19.76 19.78 19.73 19.77 315,883 +0.03(+0.14%)
May 22, 2019 19.74 19.74 19.71 19.74 212,908 +0.02(+0.10%)
May 21, 2019 19.75 19.75 19.70 19.72 194,400 -0.00(-0.02%)
May 20, 2019 19.77 19.77 19.72 19.73 216,867 +0.02(+0.11%)
May 17, 2019 19.72 19.72 19.69 19.71 254,557 +0.00(+0.02%)
May 16, 2019 19.71 19.71 19.70 19.70 241,228 -0.01(-0.07%)
May 15, 2019 19.73 19.73 19.69 19.72 297,219 +0.02(+0.12%)
May 14, 2019 19.71 19.71 19.69 19.69 320,156 -0.01(-0.07%)
May 13, 2019 19.71 19.71 19.67 19.71 338,607 +0.04(+0.21%)
May 10, 2019 19.68 19.69 19.66 19.66 679,674 -0.01(-0.07%)
May 09, 2019 19.67 19.70 19.67 19.68 228,058 +0.00(+0.00%)
May 08, 2019 19.68 19.70 19.67 19.68 176,706 -0.00(-0.02%)
May 07, 2019 19.67 19.69 19.66 19.68 721,203 +0.01(+0.05%)
May 06, 2019 19.68 19.70 19.66 19.67 352,061 +0.00(+0.02%)
May 03, 2019 19.65 19.67 19.65 19.67 227,306 +0.02(+0.12%)
May 02, 2019 19.68 19.68 19.64 19.65 202,990 -0.03(-0.17%)
May 01, 2019 19.68 19.70 19.67 19.68 246,543 -0.02(-0.10%)
Apr 30, 2019 19.69 19.71 19.67 19.70 368,972 +0.01(+0.05%)
Apr 29, 2019 19.68 19.69 19.66 19.69 199,830 +0.01(+0.05%)
Apr 26, 2019 19.67 19.69 19.66 19.68 166,605 +0.02(+0.10%)
Apr 25, 2019 19.66 19.68 19.63 19.66 640,824 +0.00(+0.02%)
Apr 24, 2019 19.66 19.67 19.65 19.66 218,777 +0.01(+0.05%)
Apr 23, 2019 19.64 19.65 19.63 19.65 402,805 +0.01(+0.07%)
Apr 22, 2019 19.63 19.64 19.63 19.63 247,802 +0.05(+0.26%)
Apr 18, 2019 19.58 19.61 19.56 19.58 286,288 +0.01(+0.05%)
Apr 17, 2019 19.57 19.58 19.55 19.57 382,621 +0.00(+0.00%)
Apr 16, 2019 19.59 19.59 19.56 19.57 217,332 -0.02(-0.09%)
Apr 15, 2019 19.59 19.59 19.57 19.59 231,424 +0.00(+0.00%)
Apr 12, 2019 19.59 19.59 19.56 19.59 257,412 +0.01(+0.05%)
Apr 11, 2019 19.60 19.60 19.56 19.58 538,656 -0.01(-0.05%)
Apr 10, 2019 19.60 19.61 19.58 19.59 791,064 +0.00(+0.00%)
Apr 09, 2019 19.58 19.59 19.57 19.59 337,296 +0.01(+0.03%)
Apr 08, 2019 19.59 19.59 19.57 19.59 484,684 -0.01(-0.05%)
Apr 05, 2019 19.59 19.60 19.57 19.60 755,277 +0.02(+0.10%)
Apr 04, 2019 19.59 19.59 19.56 19.58 351,102 +0.00(+0.02%)
Apr 03, 2019 19.58 19.58 19.55 19.57 264,876 -0.02(-0.09%)
Apr 02, 2019 19.56 19.59 19.56 19.59 158,568 +0.02(+0.10%)
Apr 01, 2019 19.60 19.60 19.54 19.57 285,708 -0.02(-0.09%)
Mar 29, 2019 19.60 19.60 19.57 19.59 328,367 -0.00(-0.02%)
Mar 28, 2019 19.62 19.62 19.58 19.60 401,157 -0.01(-0.07%)
Mar 27, 2019 19.60 19.63 19.59 19.61 507,565 +0.02(+0.10%)
Mar 26, 2019 19.61 19.61 19.56 19.59 606,862 -0.01(-0.07%)
Mar 25, 2019 19.59 19.62 19.58 19.61 619,868 +0.03(+0.17%)
Mar 22, 2019 19.56 19.59 19.54 19.57 447,842 +0.02(+0.12%)
Mar 21, 2019 19.56 19.56 19.54 19.55 332,463 +0.01(+0.05%)
Mar 20, 2019 19.53 19.55 19.50 19.54 343,364 +0.03(+0.14%)
Mar 19, 2019 19.53 19.53 19.50 19.51 229,191 -0.00(-0.02%)
Mar 18, 2019 19.54 19.54 19.51 19.52 599,218 +0.04(+0.21%)
Mar 15, 2019 19.48 19.48 19.46 19.48 194,203 +0.01(+0.05%)
Mar 14, 2019 19.47 19.47 19.45 19.47 449,936 +0.01(+0.05%)
Mar 13, 2019 19.45 19.46 19.45 19.46 338,047 +0.01(+0.05%)
Mar 12, 2019 19.47 19.47 19.44 19.45 333,733 +0.00(+0.00%)
Mar 11, 2019 19.47 19.47 19.45 19.45 316,675 +0.00(+0.00%)
Mar 08, 2019 19.46 19.46 19.44 19.45 232,590 +0.01(+0.05%)
Mar 07, 2019 19.45 19.46 19.42 19.44 447,130 +0.01(+0.05%)
Mar 06, 2019 19.40 19.43 19.40 19.43 279,939 +0.02(+0.10%)
Mar 05, 2019 19.39 19.42 19.39 19.41 401,770 +0.01(+0.05%)
Mar 04, 2019 19.41 19.43 19.39 19.40 348,832 +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.