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 (%)
Jan 31, 2019 19.29 19.31 19.27 19.31 335,556 +0.04(+0.19%)
Jan 30, 2019 19.25 19.27 19.22 19.27 988,396 +0.04(+0.19%)
Jan 29, 2019 19.24 19.25 19.23 19.23 404,539 +0.01(+0.05%)
Jan 28, 2019 19.23 19.23 19.21 19.22 415,632 +0.00(+0.00%)
Jan 25, 2019 19.24 19.24 19.20 19.22 532,513 +0.01(+0.05%)
Jan 24, 2019 19.22 19.23 19.20 19.21 436,013 +0.00(+0.02%)
Jan 23, 2019 19.21 19.22 19.18 19.21 661,999 +0.01(+0.07%)
Jan 22, 2019 19.22 19.22 19.18 19.20 536,541 +0.06(+0.30%)
Jan 18, 2019 19.15 19.16 19.13 19.14 442,668 -0.00(-0.01%)
Jan 17, 2019 19.15 19.17 19.13 19.14 501,230 +0.01(+0.05%)
Jan 16, 2019 19.09 19.15 19.09 19.13 339,464 +0.02(+0.10%)
Jan 15, 2019 19.12 19.14 19.09 19.11 434,462 +0.00(+0.00%)
Jan 14, 2019 19.11 19.12 19.09 19.11 347,039 +0.00(+0.00%)
Jan 11, 2019 19.10 19.11 19.08 19.11 294,677 +0.02(+0.12%)
Jan 10, 2019 19.08 19.09 19.06 19.09 566,345 +0.02(+0.12%)
Jan 09, 2019 19.06 19.07 19.03 19.06 713,949 +0.02(+0.10%)
Jan 08, 2019 19.06 19.06 19.04 19.05 686,398 -0.03(-0.14%)
Jan 07, 2019 19.08 19.09 19.06 19.07 944,211 +0.00(+0.00%)
Jan 04, 2019 19.09 19.09 19.06 19.07 438,210 -0.06(-0.29%)
Jan 03, 2019 19.09 19.13 19.06 19.13 406,639 +0.06(+0.29%)
Jan 02, 2019 19.08 19.09 19.06 19.07 903,979 -0.01(-0.05%)
Dec 31, 2018 19.04 19.09 19.03 19.08 585,005 +0.02(+0.10%)
Dec 28, 2018 19.06 19.06 19.01 19.06 575,763 +0.05(+0.24%)
Dec 27, 2018 19.02 19.05 18.99 19.02 355,023 +0.04(+0.19%)
Dec 26, 2018 19.04 19.07 18.97 18.98 351,056 -0.03(-0.14%)
Dec 24, 2018 19.03 19.04 18.97 19.01 281,536 +0.03(+0.15%)
Dec 21, 2018 19.00 19.02 18.96 18.98 962,193 +0.01(+0.05%)
Dec 20, 2018 19.00 19.01 18.97 18.97 710,190 -0.05(-0.24%)
Dec 19, 2018 19.02 19.09 18.98 19.02 262,047 +0.03(+0.14%)
Dec 18, 2018 19.00 19.01 18.97 18.99 325,533 +0.01(+0.07%)
Dec 17, 2018 18.96 18.98 18.94 18.98 222,717 +0.03(+0.17%)
Dec 14, 2018 18.92 18.95 18.92 18.94 373,398 +0.02(+0.10%)
Dec 13, 2018 18.93 18.93 18.91 18.92 245,454 +0.01(+0.05%)
Dec 12, 2018 18.93 18.93 18.91 18.92 406,684 -0.01(-0.05%)
Dec 11, 2018 18.93 18.94 18.91 18.92 277,625 -0.00(-0.02%)
Dec 10, 2018 18.93 18.93 18.91 18.93 247,180 +0.00(+0.00%)
Dec 07, 2018 18.92 18.93 18.91 18.93 180,806 +0.02(+0.12%)
Dec 06, 2018 18.92 18.95 18.90 18.91 463,344 +0.01(+0.05%)
Dec 04, 2018 18.92 18.92 18.90 18.90 354,630 +0.00(+0.00%)
Dec 03, 2018 18.92 18.92 18.90 18.90 323,060 -0.01(-0.07%)
Nov 30, 2018 18.92 18.92 18.90 18.91 298,544 +0.01(+0.05%)
Nov 29, 2018 18.92 18.92 18.90 18.90 399,121 -0.02(-0.12%)
Nov 28, 2018 18.93 18.93 18.89 18.92 535,916 +0.03(+0.15%)
Nov 27, 2018 18.92 18.92 18.90 18.90 403,199 -0.02(-0.10%)
Nov 26, 2018 18.92 18.92 18.90 18.92 239,850 +0.02(+0.10%)
Nov 23, 2018 18.94 18.94 18.90 18.90 71,362 -0.03(-0.15%)
Nov 21, 2018 18.92 18.92 18.92 0 +0.03(+0.15%)
Nov 20, 2018 18.93 18.93 18.87 18.90 349,379 -0.03(-0.15%)
Nov 19, 2018 18.91 18.92 18.90 18.92 418,926 +0.01(+0.06%)
Nov 16, 2018 18.91 18.92 18.89 18.91 269,648 +0.02(+0.09%)
Nov 15, 2018 18.91 18.92 18.88 18.89 272,757 -0.01(-0.04%)
Nov 14, 2018 18.90 18.90 18.88 18.90 281,330 +0.01(+0.05%)
Nov 13, 2018 18.89 18.93 18.88 18.89 310,833 +0.00(+0.00%)
Nov 12, 2018 18.89 18.90 18.88 18.89 182,242 +0.01(+0.05%)
Nov 09, 2018 18.88 18.89 18.88 18.88 184,904 +0.00(+0.00%)
Nov 08, 2018 18.89 18.90 18.88 18.88 276,419 +0.00(+0.00%)
Nov 07, 2018 18.89 18.90 18.88 18.88 502,990 -0.00(-0.02%)
Nov 06, 2018 18.90 18.91 18.88 18.89 333,150 -0.01(-0.07%)
Nov 05, 2018 18.90 18.91 18.89 18.90 648,340 +0.01(+0.05%)
Nov 02, 2018 18.91 18.91 18.89 18.89 152,100 -0.03(-0.14%)
Nov 01, 2018 18.91 18.92 18.88 18.92 199,813 +0.01(+0.05%)
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%)
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%)
Jul 02, 2018 18.81 18.81 18.79 18.79 132,722 -0.01(-0.07%)
Jun 29, 2018 18.78 18.81 18.78 18.81 96,859 +0.00(+0.00%)
Jun 28, 2018 18.78 18.82 18.78 18.81 105,269 -0.00(-0.02%)
Jun 27, 2018 18.77 18.81 18.77 18.81 138,831 +0.04(+0.19%)
Jun 26, 2018 18.77 18.80 18.77 18.77 146,989 -0.02(-0.10%)
Jun 25, 2018 18.80 18.80 18.77 18.79 153,944 +0.01(+0.05%)
Jun 22, 2018 18.79 18.79 18.77 18.78 113,309 +0.00(+0.00%)
Jun 21, 2018 18.77 18.79 18.77 18.78 96,106 -0.01(-0.05%)
Jun 20, 2018 18.80 18.80 18.77 18.79 196,649 +0.01(+0.05%)
Jun 19, 2018 18.77 18.80 18.77 18.78 127,874 -0.00(-0.02%)
Jun 18, 2018 18.78 18.79 18.77 18.79 140,258 +0.01(+0.07%)
Jun 15, 2018 18.77 18.77 18.77 134,859 +0.00(+0.00%)
Jun 14, 2018 18.77 18.78 18.76 18.77 126,601 +0.01(+0.05%)
Jun 13, 2018 18.77 18.78 18.76 18.77 139,620 -0.02(-0.10%)
Jun 12, 2018 18.77 18.78 18.76 18.78 382,531 +0.02(+0.10%)
Jun 11, 2018 18.78 18.80 18.76 18.77 186,996 -0.03(-0.14%)
Jun 08, 2018 18.78 18.79 18.77 18.79 84,785 +0.00(+0.00%)
Jun 07, 2018 18.77 18.80 18.75 18.79 355,226 +0.02(+0.10%)
Jun 06, 2018 18.77 348,305 -0.02(-0.10%)
Jun 05, 2018 18.75 18.80 18.75 18.79 166,122 +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.