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 (%)
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%)
Mar 01, 2019 19.38 19.42 19.38 19.39 409,217 -0.02(-0.10%)
Feb 28, 2019 19.39 19.41 19.38 19.41 419,337 +0.01(+0.05%)
Feb 27, 2019 19.39 19.40 19.38 19.40 262,871 +0.00(+0.00%)
Feb 26, 2019 19.41 19.41 19.38 19.40 886,865 +0.00(+0.00%)
Feb 25, 2019 19.41 19.41 19.36 19.40 421,894 +0.01(+0.05%)
Feb 22, 2019 19.37 19.41 19.36 19.39 515,107 +0.01(+0.05%)
Feb 21, 2019 19.39 19.40 19.36 19.38 412,786 +0.01(+0.05%)
Feb 20, 2019 19.39 19.40 19.37 19.37 366,443 -0.01(-0.05%)
Feb 19, 2019 19.41 19.41 19.36 19.38 533,665 +0.06(+0.30%)
Feb 15, 2019 19.32 19.33 19.32 19.32 298,571 +0.00(+0.00%)
Feb 14, 2019 19.32 19.34 19.31 19.32 346,779 +0.02(+0.10%)
Feb 13, 2019 19.32 19.33 19.31 19.31 513,816 -0.01(-0.05%)
Feb 12, 2019 19.33 19.35 19.32 19.32 268,115 -0.02(-0.10%)
Feb 11, 2019 19.34 19.34 19.32 19.33 478,070 +0.00(+0.02%)
Feb 08, 2019 19.34 19.34 19.32 19.33 462,255 +0.01(+0.07%)
Feb 07, 2019 19.32 19.33 19.31 19.32 270,503 +0.01(+0.05%)
Feb 06, 2019 19.32 19.32 19.30 19.31 718,194 -0.00(-0.02%)
Feb 05, 2019 19.32 19.32 19.29 19.31 486,866 +0.02(+0.10%)
Feb 04, 2019 19.31 19.31 19.27 19.29 292,202 -0.00(-0.02%)
Feb 01, 2019 19.31 19.32 19.27 19.30 773,059 -0.01(-0.05%)
Jan 31, 2019 19.29 19.31 19.27 19.31 335,556 +0.04(+0.19%)
Jan 30, 2019 19.25 19.27 19.22 19.27 988,396 +0.04(+0.19%)
Jan 29, 2019 19.24 19.25 19.23 19.23 404,539 +0.01(+0.05%)
Jan 28, 2019 19.23 19.23 19.21 19.22 415,632 +0.00(+0.00%)
Jan 25, 2019 19.24 19.24 19.20 19.22 532,513 +0.01(+0.05%)
Jan 24, 2019 19.22 19.23 19.20 19.21 436,013 +0.00(+0.02%)
Jan 23, 2019 19.21 19.22 19.18 19.21 661,999 +0.01(+0.07%)
Jan 22, 2019 19.22 19.22 19.18 19.20 536,541 +0.06(+0.30%)
Jan 18, 2019 19.15 19.16 19.13 19.14 442,668 -0.00(-0.01%)
Jan 17, 2019 19.15 19.17 19.13 19.14 501,230 +0.01(+0.05%)
Jan 16, 2019 19.09 19.15 19.09 19.13 339,464 +0.02(+0.10%)
Jan 15, 2019 19.12 19.14 19.09 19.11 434,462 +0.00(+0.00%)
Jan 14, 2019 19.11 19.12 19.09 19.11 347,039 +0.00(+0.00%)
Jan 11, 2019 19.10 19.11 19.08 19.11 294,677 +0.02(+0.12%)
Jan 10, 2019 19.08 19.09 19.06 19.09 566,345 +0.02(+0.12%)
Jan 09, 2019 19.06 19.07 19.03 19.06 713,949 +0.02(+0.10%)
Jan 08, 2019 19.06 19.06 19.04 19.05 686,398 -0.03(-0.14%)
Jan 07, 2019 19.08 19.09 19.06 19.07 944,211 +0.00(+0.00%)
Jan 04, 2019 19.09 19.09 19.06 19.07 438,210 -0.06(-0.29%)
Jan 03, 2019 19.09 19.13 19.06 19.13 406,639 +0.06(+0.29%)
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.