Skip to main content

Bs 2028 Corp Bond Invesco ETF (NQ: BSCS )

19.83 -0.04 (-0.19%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 19.85 19.87 19.83 19.87 231,083 +0.02(+0.10%)
May 23, 2024 19.90 19.90 19.83 19.85 218,185 -0.04(-0.20%)
May 22, 2024 19.89 19.91 19.88 19.89 332,160 -0.03(-0.15%)
May 21, 2024 19.90 19.93 19.90 19.92 734,836 +0.02(+0.10%)
May 20, 2024 19.90 19.91 19.88 19.90 200,694 -0.00(-0.01%)
May 17, 2024 19.92 19.92 19.89 19.90 243,337 -0.02(-0.10%)
May 16, 2024 19.94 19.94 19.91 19.92 314,987 -0.02(-0.12%)
May 15, 2024 19.94 19.95 19.91 19.95 259,711 +0.08(+0.43%)
May 14, 2024 19.85 19.87 19.84 19.86 198,657 +0.03(+0.15%)
May 13, 2024 19.85 19.86 19.82 19.83 241,790 +0.00(+0.00%)
May 10, 2024 19.84 19.85 19.82 19.83 225,572 -0.03(-0.15%)
May 09, 2024 19.85 19.87 19.84 19.86 321,137 +0.00(+0.00%)
May 08, 2024 19.85 19.86 19.83 19.86 242,096 +0.01(+0.05%)
May 07, 2024 19.87 19.90 19.85 19.85 359,449 -0.01(-0.05%)
May 06, 2024 19.86 19.87 19.84 19.86 609,957 +0.01(+0.05%)
May 03, 2024 19.86 19.86 19.81 19.85 275,057 +0.08(+0.40%)
May 02, 2024 19.71 19.77 19.69 19.77 780,116 +0.07(+0.35%)
May 01, 2024 19.67 19.73 19.64 19.70 1,283,570 +0.06(+0.30%)
Apr 30, 2024 19.65 19.67 19.63 19.64 304,415 -0.05(-0.25%)
Apr 29, 2024 19.69 19.70 19.67 19.69 514,809 +0.04(+0.20%)
Apr 26, 2024 19.65 19.66 19.64 19.65 396,440 +0.04(+0.20%)
Apr 25, 2024 19.59 19.62 19.57 19.61 281,909 -0.03(-0.15%)
Apr 24, 2024 19.66 19.66 19.62 19.64 312,548 -0.04(-0.20%)
Apr 23, 2024 19.65 19.70 19.62 19.68 342,416 +0.03(+0.15%)
Apr 22, 2024 19.63 19.65 19.61 19.65 175,875 +0.03(+0.14%)
Apr 19, 2024 19.63 19.63 19.60 19.63 189,527 +0.03(+0.15%)
Apr 18, 2024 19.64 19.64 19.59 19.60 356,253 -0.03(-0.15%)
Apr 17, 2024 19.61 19.65 19.61 19.63 295,339 +0.04(+0.20%)
Apr 16, 2024 19.60 19.60 19.55 19.59 336,175 -0.03(-0.15%)
Apr 15, 2024 19.67 19.67 19.60 19.62 474,575 -0.10(-0.50%)
Apr 12, 2024 19.70 19.73 19.69 19.72 341,478 +0.04(+0.20%)
Apr 11, 2024 19.72 19.72 19.65 19.68 475,359 +0.01(+0.05%)
Apr 10, 2024 19.73 19.73 19.66 19.67 324,640 -0.17(-0.85%)
Apr 09, 2024 19.84 19.84 19.81 19.83 417,396 +0.04(+0.20%)
Apr 08, 2024 19.80 19.80 19.78 19.79 284,910 -0.04(-0.20%)
Apr 05, 2024 19.81 19.85 19.81 19.83 432,662 -0.02(-0.10%)
Apr 04, 2024 19.84 19.87 19.83 19.85 458,602 +0.00(+0.00%)
Apr 03, 2024 19.82 19.85 19.78 19.85 336,665 +0.02(+0.10%)
Apr 02, 2024 19.82 19.83 19.79 19.83 803,509 +0.00(+0.00%)
Apr 01, 2024 19.91 19.91 19.80 19.83 234,297 -0.08(-0.40%)
Mar 28, 2024 19.91 19.92 19.89 19.91 522,492 -0.02(-0.10%)
Mar 27, 2024 19.89 19.93 19.88 19.93 282,139 +0.06(+0.30%)
Mar 26, 2024 19.88 19.88 19.85 19.87 344,720 -0.01(-0.05%)
Mar 25, 2024 19.91 19.91 19.86 19.88 295,279 -0.03(-0.15%)
Mar 22, 2024 19.92 19.92 19.89 19.91 462,869 +0.05(+0.25%)
Mar 21, 2024 19.87 19.87 19.85 19.86 1,082,070 +0.01(+0.05%)
Mar 20, 2024 19.82 19.85 19.80 19.85 386,160 +0.04(+0.20%)
Mar 19, 2024 19.80 19.81 19.77 19.81 947,536 +0.04(+0.20%)
Mar 18, 2024 19.82 19.82 19.75 19.77 261,418 -0.01(-0.03%)
Mar 15, 2024 19.78 19.78 19.76 19.78 199,786 -0.01(-0.05%)
Mar 14, 2024 19.83 19.83 19.77 19.79 408,731 -0.07(-0.37%)
Mar 13, 2024 19.88 19.89 19.86 19.87 436,730 -0.01(-0.07%)
Mar 12, 2024 19.92 19.92 19.87 19.88 719,755 -0.03(-0.15%)
Mar 11, 2024 19.92 19.94 19.90 19.91 364,058 -0.01(-0.05%)
Mar 08, 2024 19.94 19.95 19.91 19.92 234,566 +0.03(+0.15%)
Mar 07, 2024 19.89 19.89 19.86 19.89 486,891 +0.03(+0.17%)
Mar 06, 2024 19.87 19.89 19.84 19.86 376,431 +0.01(+0.08%)
Mar 05, 2024 19.84 19.86 19.82 19.84 409,510 +0.05(+0.25%)
Mar 04, 2024 19.80 19.80 19.77 19.79 293,501 -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.