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 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%)
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.