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 (%)
Oct 31, 2018 18.91 18.91 18.88 18.91 503,666 -0.00(-0.02%)
Oct 30, 2018 18.90 18.93 18.90 18.92 352,758 +0.00(+0.02%)
Oct 29, 2018 18.93 18.93 18.90 18.91 327,712 -0.02(-0.10%)
Oct 26, 2018 18.90 18.94 18.89 18.93 236,844 +0.03(+0.15%)
Oct 25, 2018 18.90 18.91 18.89 18.90 195,114 -0.01(-0.05%)
Oct 24, 2018 18.90 18.91 18.89 18.91 241,923 +0.02(+0.10%)
Oct 23, 2018 18.89 18.91 18.88 18.89 190,301 +0.00(+0.00%)
Oct 22, 2018 18.90 18.90 18.88 18.89 123,931 +0.01(+0.04%)
Oct 19, 2018 18.90 18.90 18.88 18.89 185,356 +0.01(+0.05%)
Oct 18, 2018 18.89 18.90 18.87 18.88 203,709 -0.01(-0.05%)
Oct 17, 2018 18.90 18.91 18.88 18.89 310,274 -0.00(-0.00%)
Oct 16, 2018 18.91 18.93 18.89 18.89 808,328 -0.03(-0.16%)
Oct 15, 2018 18.91 18.92 18.89 18.92 229,364 +0.01(+0.07%)
Oct 12, 2018 18.90 18.92 18.90 18.90 212,305 +0.02(+0.10%)
Oct 11, 2018 18.92 18.94 18.89 18.89 1,876,001 -0.01(-0.07%)
Oct 10, 2018 18.90 18.90 18.89 18.90 151,278 -0.00(-0.02%)
Oct 09, 2018 18.90 18.90 18.89 18.90 200,394 +0.00(+0.00%)
Oct 08, 2018 18.89 18.91 18.88 18.90 209,942 +0.01(+0.05%)
Oct 05, 2018 18.90 18.90 18.89 18.90 127,733 -0.01(-0.05%)
Oct 04, 2018 18.91 18.92 18.90 18.90 307,655 -0.03(-0.14%)
Oct 03, 2018 18.93 18.93 18.91 18.93 264,271 -0.01(-0.05%)
Oct 02, 2018 18.93 18.95 18.92 18.94 390,893 +0.01(+0.05%)
Oct 01, 2018 18.93 18.94 18.91 18.93 175,843 +0.00(+0.00%)
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%)
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.