Skip to main content
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 (%)
Sep 30, 2020 21.19 21.20 21.17 21.19 468,359 +0.00(+0.00%)
Sep 29, 2020 21.19 21.20 21.18 21.19 273,672 +0.00(+0.00%)
Sep 28, 2020 21.19 21.19 21.18 21.19 299,103 +0.00(+0.00%)
Sep 25, 2020 21.18 21.19 21.18 21.19 351,946 +0.01(+0.05%)
Sep 24, 2020 21.18 21.20 21.17 21.18 421,402 +0.00(+0.00%)
Sep 23, 2020 21.18 21.19 21.17 21.18 362,186 +0.00(+0.00%)
Sep 22, 2020 21.18 21.19 21.17 21.18 565,106 +0.00(+0.00%)
Sep 21, 2020 21.18 21.19 21.17 21.18 359,199 -0.00(-0.02%)
Sep 18, 2020 21.18 21.19 21.18 21.19 312,826 +0.01(+0.05%)
Sep 17, 2020 21.18 21.19 21.18 21.18 253,396 -0.01(-0.05%)
Sep 16, 2020 21.19 21.20 21.18 21.19 220,857 +0.01(+0.05%)
Sep 15, 2020 21.18 21.19 21.18 21.18 250,463 +0.00(+0.00%)
Sep 14, 2020 21.19 21.19 21.18 21.18 418,956 -0.01(-0.05%)
Sep 11, 2020 21.18 21.19 21.18 21.19 196,393 +0.00(+0.00%)
Sep 10, 2020 21.17 21.19 21.17 21.19 435,797 +0.01(+0.05%)
Sep 09, 2020 21.17 21.19 21.17 21.18 328,555 -0.01(-0.05%)
Sep 08, 2020 21.19 21.20 21.18 21.19 281,153 +0.00(+0.00%)
Sep 04, 2020 21.18 21.19 21.18 21.19 191,583 -0.01(-0.05%)
Sep 03, 2020 21.20 21.20 21.18 21.20 424,558 +0.00(+0.00%)
Sep 02, 2020 21.19 21.20 21.19 21.20 265,556 +0.01(+0.05%)
Sep 01, 2020 21.19 21.20 21.19 21.19 447,985 -0.01(-0.05%)
Aug 31, 2020 21.19 21.20 21.18 21.20 450,861 +0.02(+0.09%)
Aug 28, 2020 21.19 21.21 21.18 21.18 626,354 -0.02(-0.09%)
Aug 27, 2020 21.19 21.21 21.18 21.20 369,464 +0.01(+0.05%)
Aug 26, 2020 21.19 21.20 21.18 21.19 731,204 -0.01(-0.05%)
Aug 25, 2020 21.19 21.20 21.18 21.20 435,501 +0.00(+0.00%)
Aug 24, 2020 21.20 21.21 21.18 21.20 289,469 -0.00(-0.02%)
Aug 21, 2020 21.19 21.21 21.17 21.20 274,347 +0.02(+0.09%)
Aug 20, 2020 21.18 21.19 21.18 21.18 232,867 +0.01(+0.05%)
Aug 19, 2020 21.19 21.20 21.17 21.17 322,708 -0.04(-0.19%)
Aug 18, 2020 21.20 21.21 21.18 21.21 198,110 +0.01(+0.05%)
Aug 17, 2020 21.19 21.21 21.18 21.20 1,095,718 +0.02(+0.09%)
Aug 14, 2020 21.18 21.20 21.17 21.18 234,839 -0.01(-0.05%)
Aug 13, 2020 21.19 21.21 21.17 21.19 332,607 -0.02(-0.09%)
Aug 12, 2020 21.19 21.21 21.18 21.21 350,681 +0.03(+0.14%)
Aug 11, 2020 21.18 21.20 21.17 21.18 194,314 +0.00(+0.00%)
Aug 10, 2020 21.18 21.21 21.18 21.18 228,155 -0.01(-0.05%)
Aug 07, 2020 21.19 21.20 21.18 21.19 256,398 +0.01(+0.05%)
Aug 06, 2020 21.20 21.21 21.18 21.18 251,463 -0.03(-0.14%)
Aug 05, 2020 21.20 21.21 21.18 21.21 280,641 +0.02(+0.09%)
Aug 04, 2020 21.18 21.21 21.17 21.19 446,928 +0.02(+0.09%)
Aug 03, 2020 21.18 21.19 21.17 21.17 184,655 +0.00(+0.00%)
Jul 31, 2020 21.18 21.18 21.17 21.17 243,363 +0.00(+0.00%)
Jul 30, 2020 21.17 21.18 21.17 21.17 267,076 +0.00(+0.00%)
Jul 29, 2020 21.17 21.18 21.16 21.17 253,625 +0.00(+0.00%)
Jul 28, 2020 21.18 21.19 21.15 21.17 465,725 +0.00(+0.00%)
Jul 27, 2020 21.18 21.19 21.17 21.17 248,166 -0.01(-0.05%)
Jul 24, 2020 21.18 21.19 21.17 21.18 261,111 -0.01(-0.05%)
Jul 23, 2020 21.18 21.19 21.17 21.19 384,795 +0.01(+0.05%)
Jul 22, 2020 21.18 21.19 21.17 21.18 260,138 +0.01(+0.05%)
Jul 21, 2020 21.18 21.18 21.16 21.17 381,700 -0.01(-0.05%)
Jul 20, 2020 21.17 21.18 21.16 21.18 279,593 +0.01(+0.07%)
Jul 17, 2020 21.18 21.18 21.17 21.17 176,482 -0.01(-0.05%)
Jul 16, 2020 21.17 21.19 21.16 21.18 254,099 -0.01(-0.05%)
Jul 15, 2020 21.17 21.19 21.17 21.19 261,608 +0.01(+0.05%)
Jul 14, 2020 21.17 21.18 21.16 21.18 204,920 +0.01(+0.05%)
Jul 13, 2020 21.17 21.18 21.16 21.17 362,885 +0.00(+0.00%)
Jul 10, 2020 21.16 21.17 21.16 21.17 175,579 +0.02(+0.09%)
Jul 09, 2020 21.17 21.19 21.15 21.15 390,062 -0.02(-0.09%)
Jul 08, 2020 21.16 21.17 21.15 21.17 235,337 +0.01(+0.05%)
Jul 07, 2020 21.18 21.20 21.15 21.16 619,814 -0.01(-0.05%)
Jul 06, 2020 21.19 21.21 21.16 21.17 299,673 -0.04(-0.19%)
Jul 02, 2020 21.19 21.21 21.17 21.21 266,029 +0.03(+0.14%)
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.