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 (%)
Jun 28, 2019 20.02 20.03 19.99 20.01 300,632 +0.00(+0.00%)
Jun 27, 2019 20.02 20.02 19.98 20.01 251,006 +0.03(+0.14%)
Jun 26, 2019 20.02 20.02 19.97 19.98 372,441 -0.03(-0.14%)
Jun 25, 2019 20.03 20.04 19.99 20.01 435,024 -0.00(-0.02%)
Jun 24, 2019 20.02 20.02 20.00 20.02 209,215 +0.06(+0.29%)
Jun 21, 2019 19.96 19.96 19.93 19.96 260,183 -0.01(-0.05%)
Jun 20, 2019 19.94 20.00 19.94 19.97 256,260 +0.02(+0.09%)
Jun 19, 2019 19.90 19.97 19.88 19.95 291,851 +0.05(+0.24%)
Jun 18, 2019 19.92 19.92 19.89 19.90 257,184 +0.01(+0.05%)
Jun 17, 2019 19.89 19.89 19.88 19.89 217,715 -0.01(-0.05%)
Jun 14, 2019 19.90 19.90 19.88 19.90 327,196 +0.00(+0.00%)
Jun 13, 2019 19.89 19.90 19.87 19.90 181,649 +0.03(+0.14%)
Jun 12, 2019 19.88 19.88 19.86 19.87 243,189 +0.01(+0.05%)
Jun 11, 2019 19.84 19.86 19.84 19.86 216,145 -0.01(-0.05%)
Jun 10, 2019 19.88 19.88 19.86 19.87 261,238 -0.01(-0.05%)
Jun 07, 2019 19.88 19.91 19.88 19.88 294,966 +0.01(+0.07%)
Jun 06, 2019 19.90 19.90 19.86 19.87 230,190 -0.00(-0.02%)
Jun 05, 2019 19.90 19.93 19.86 19.87 159,292 +0.00(+0.00%)
Jun 04, 2019 19.87 19.88 19.86 19.87 232,226 -0.01(-0.05%)
Jun 03, 2019 19.84 19.88 19.83 19.88 300,163 +0.08(+0.38%)
May 31, 2019 19.81 19.85 19.79 19.81 325,601 +0.01(+0.05%)
May 30, 2019 19.80 19.80 19.76 19.80 220,943 +0.01(+0.07%)
May 29, 2019 19.77 19.81 19.77 19.78 363,323 +0.00(+0.02%)
May 28, 2019 19.78 19.79 19.75 19.78 198,431 +0.02(+0.12%)
May 24, 2019 19.76 19.77 19.74 19.76 226,038 -0.01(-0.07%)
May 23, 2019 19.76 19.78 19.73 19.77 315,883 +0.03(+0.14%)
May 22, 2019 19.74 19.74 19.71 19.74 212,908 +0.02(+0.10%)
May 21, 2019 19.75 19.75 19.70 19.72 194,400 -0.00(-0.02%)
May 20, 2019 19.77 19.77 19.72 19.73 216,867 +0.02(+0.11%)
May 17, 2019 19.72 19.72 19.69 19.71 254,557 +0.00(+0.02%)
May 16, 2019 19.71 19.71 19.70 19.70 241,228 -0.01(-0.07%)
May 15, 2019 19.73 19.73 19.69 19.72 297,219 +0.02(+0.12%)
May 14, 2019 19.71 19.71 19.69 19.69 320,156 -0.01(-0.07%)
May 13, 2019 19.71 19.71 19.67 19.71 338,607 +0.04(+0.21%)
May 10, 2019 19.68 19.69 19.66 19.66 679,674 -0.01(-0.07%)
May 09, 2019 19.67 19.70 19.67 19.68 228,058 +0.00(+0.00%)
May 08, 2019 19.68 19.70 19.67 19.68 176,706 -0.00(-0.02%)
May 07, 2019 19.67 19.69 19.66 19.68 721,203 +0.01(+0.05%)
May 06, 2019 19.68 19.70 19.66 19.67 352,061 +0.00(+0.02%)
May 03, 2019 19.65 19.67 19.65 19.67 227,306 +0.02(+0.12%)
May 02, 2019 19.68 19.68 19.64 19.65 202,990 -0.03(-0.17%)
May 01, 2019 19.68 19.70 19.67 19.68 246,543 -0.02(-0.10%)
Apr 30, 2019 19.69 19.71 19.67 19.70 368,972 +0.01(+0.05%)
Apr 29, 2019 19.68 19.69 19.66 19.69 199,830 +0.01(+0.05%)
Apr 26, 2019 19.67 19.69 19.66 19.68 166,605 +0.02(+0.10%)
Apr 25, 2019 19.66 19.68 19.63 19.66 640,824 +0.00(+0.02%)
Apr 24, 2019 19.66 19.67 19.65 19.66 218,777 +0.01(+0.05%)
Apr 23, 2019 19.64 19.65 19.63 19.65 402,805 +0.01(+0.07%)
Apr 22, 2019 19.63 19.64 19.63 19.63 247,802 +0.05(+0.26%)
Apr 18, 2019 19.58 19.61 19.56 19.58 286,288 +0.01(+0.05%)
Apr 17, 2019 19.57 19.58 19.55 19.57 382,621 +0.00(+0.00%)
Apr 16, 2019 19.59 19.59 19.56 19.57 217,332 -0.02(-0.09%)
Apr 15, 2019 19.59 19.59 19.57 19.59 231,424 +0.00(+0.00%)
Apr 12, 2019 19.59 19.59 19.56 19.59 257,412 +0.01(+0.05%)
Apr 11, 2019 19.60 19.60 19.56 19.58 538,656 -0.01(-0.05%)
Apr 10, 2019 19.60 19.61 19.58 19.59 791,064 +0.00(+0.00%)
Apr 09, 2019 19.58 19.59 19.57 19.59 337,296 +0.01(+0.03%)
Apr 08, 2019 19.59 19.59 19.57 19.59 484,684 -0.01(-0.05%)
Apr 05, 2019 19.59 19.60 19.57 19.60 755,277 +0.02(+0.10%)
Apr 04, 2019 19.59 19.59 19.56 19.58 351,102 +0.00(+0.02%)
Apr 03, 2019 19.58 19.58 19.55 19.57 264,876 -0.02(-0.09%)
Apr 02, 2019 19.56 19.59 19.56 19.59 158,568 +0.02(+0.10%)
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.