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 (%)
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%)
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.