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 (%)
Sep 28, 2018 18.94 18.95 18.93 18.93 246,375 +0.00(+0.00%)
Sep 27, 2018 18.93 18.93 18.90 18.93 231,010 +0.01(+0.05%)
Sep 26, 2018 18.90 18.94 18.90 18.92 197,119 +0.01(+0.05%)
Sep 25, 2018 18.91 18.91 18.88 18.91 263,267 -0.00(-0.02%)
Sep 24, 2018 18.94 18.97 18.89 18.92 245,823 -0.00(-0.03%)
Sep 21, 2018 18.91 18.92 18.90 18.92 261,901 +0.01(+0.05%)
Sep 20, 2018 18.91 18.92 18.90 18.91 190,042 +0.01(+0.05%)
Sep 19, 2018 18.91 18.92 18.88 18.91 268,207 -0.00(-0.02%)
Sep 18, 2018 18.91 18.91 18.90 18.91 170,234 -0.01(-0.07%)
Sep 17, 2018 18.91 18.92 18.89 18.92 203,459 +0.01(+0.05%)
Sep 14, 2018 18.91 18.93 18.91 18.91 127,162 +0.00(+0.00%)
Sep 13, 2018 18.92 18.92 18.87 18.91 319,991 +0.00(+0.00%)
Sep 12, 2018 18.91 18.91 18.87 18.91 236,394 +0.01(+0.05%)
Sep 11, 2018 18.91 18.92 18.90 18.91 194,281 -0.03(-0.14%)
Sep 10, 2018 18.92 18.93 18.90 18.93 160,897 +0.01(+0.05%)
Sep 07, 2018 18.93 18.94 18.91 18.92 324,384 -0.03(-0.14%)
Sep 06, 2018 18.93 18.95 18.92 18.95 150,692 +0.02(+0.10%)
Sep 05, 2018 18.93 18.94 18.91 18.93 135,682 -0.01(-0.05%)
Sep 04, 2018 18.94 18.95 18.91 18.94 306,784 +0.00(+0.00%)
Aug 31, 2018 18.94 18.94 18.94 0 +0.00(+0.02%)
Aug 30, 2018 18.92 18.94 18.91 18.94 263,913 +0.01(+0.07%)
Aug 29, 2018 18.94 18.94 18.91 18.92 195,533 -0.01(-0.05%)
Aug 28, 2018 18.94 18.94 18.91 18.93 170,430 -0.01(-0.05%)
Aug 27, 2018 18.94 18.95 18.92 18.94 276,968 -0.01(-0.05%)
Aug 24, 2018 18.94 18.95 18.91 18.95 303,300 +0.01(+0.05%)
Aug 23, 2018 18.95 18.95 18.93 18.94 197,658 -0.01(-0.05%)
Aug 22, 2018 18.94 18.96 18.93 18.95 158,682 +0.01(+0.05%)
Aug 21, 2018 18.94 18.95 18.92 18.94 163,116 +0.00(+0.00%)
Aug 20, 2018 18.94 18.95 18.91 18.94 344,462 +0.01(+0.05%)
Aug 17, 2018 18.93 18.93 18.90 18.93 202,144 +0.01(+0.05%)
Aug 16, 2018 18.90 18.92 18.90 18.92 187,706 +0.01(+0.05%)
Aug 15, 2018 18.90 18.92 18.90 18.91 146,118 +0.01(+0.05%)
Aug 14, 2018 18.90 18.91 18.87 18.90 274,166 +0.00(+0.00%)
Aug 13, 2018 18.90 18.92 18.87 18.90 231,441 +0.00(+0.00%)
Aug 10, 2018 18.90 18.94 18.87 18.90 872,880 +0.01(+0.05%)
Aug 09, 2018 18.90 18.90 18.88 18.90 277,812 +0.02(+0.10%)
Aug 08, 2018 18.90 18.91 18.87 18.88 344,366 -0.01(-0.05%)
Aug 07, 2018 18.90 18.91 18.87 18.89 147,421 +0.01(+0.05%)
Aug 06, 2018 18.88 18.90 18.86 18.88 172,619 -0.01(-0.05%)
Aug 03, 2018 18.87 18.89 18.85 18.89 164,881 +0.03(+0.14%)
Aug 02, 2018 18.87 18.88 18.83 18.86 117,216 +0.03(+0.15%)
Aug 01, 2018 18.85 18.86 18.82 18.83 107,261 -0.02(-0.10%)
Jul 31, 2018 18.86 18.86 18.83 18.85 136,066 +0.00(+0.00%)
Jul 30, 2018 18.83 18.85 18.81 18.85 149,022 +0.02(+0.10%)
Jul 27, 2018 18.83 18.83 18.81 18.83 113,472 +0.00(+0.00%)
Jul 26, 2018 18.84 18.85 18.81 18.83 146,338 +0.00(+0.00%)
Jul 25, 2018 18.84 18.84 18.80 18.83 279,253 +0.00(+0.00%)
Jul 24, 2018 18.84 18.84 18.82 18.83 131,657 +0.01(+0.05%)
Jul 23, 2018 18.85 18.85 18.81 18.82 107,487 -0.01(-0.05%)
Jul 20, 2018 18.84 18.84 18.82 18.83 178,995 +0.01(+0.05%)
Jul 19, 2018 18.83 18.84 18.81 18.82 117,868 +0.00(+0.00%)
Jul 18, 2018 18.81 18.83 18.81 18.82 210,501 +0.00(+0.02%)
Jul 17, 2018 18.80 18.83 18.80 18.82 128,236 +0.01(+0.07%)
Jul 16, 2018 18.84 18.85 18.80 18.80 144,814 -0.04(-0.19%)
Jul 13, 2018 18.81 18.84 18.79 18.84 1,139,884 +0.01(+0.05%)
Jul 12, 2018 18.82 18.83 18.79 18.83 458,081 +0.02(+0.10%)
Jul 11, 2018 18.81 18.82 18.79 18.81 171,598 +0.02(+0.10%)
Jul 10, 2018 18.81 18.82 18.79 18.79 255,089 -0.03(-0.14%)
Jul 09, 2018 18.80 18.83 18.80 18.82 161,784 +0.00(+0.00%)
Jul 06, 2018 18.82 18.83 18.80 18.82 122,300 +0.01(+0.05%)
Jul 05, 2018 18.82 18.82 18.80 18.81 199,724 +0.01(+0.05%)
Jul 03, 2018 18.80 18.80 18.80 0 +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.