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 (%)
Feb 28, 2019 19.39 19.41 19.38 19.41 419,337 +0.01(+0.05%)
Feb 27, 2019 19.39 19.40 19.38 19.40 262,871 +0.00(+0.00%)
Feb 26, 2019 19.41 19.41 19.38 19.40 886,865 +0.00(+0.00%)
Feb 25, 2019 19.41 19.41 19.36 19.40 421,894 +0.01(+0.05%)
Feb 22, 2019 19.37 19.41 19.36 19.39 515,107 +0.01(+0.05%)
Feb 21, 2019 19.39 19.40 19.36 19.38 412,786 +0.01(+0.05%)
Feb 20, 2019 19.39 19.40 19.37 19.37 366,443 -0.01(-0.05%)
Feb 19, 2019 19.41 19.41 19.36 19.38 533,665 +0.06(+0.30%)
Feb 15, 2019 19.32 19.33 19.32 19.32 298,571 +0.00(+0.00%)
Feb 14, 2019 19.32 19.34 19.31 19.32 346,779 +0.02(+0.10%)
Feb 13, 2019 19.32 19.33 19.31 19.31 513,816 -0.01(-0.05%)
Feb 12, 2019 19.33 19.35 19.32 19.32 268,115 -0.02(-0.10%)
Feb 11, 2019 19.34 19.34 19.32 19.33 478,070 +0.00(+0.02%)
Feb 08, 2019 19.34 19.34 19.32 19.33 462,255 +0.01(+0.07%)
Feb 07, 2019 19.32 19.33 19.31 19.32 270,503 +0.01(+0.05%)
Feb 06, 2019 19.32 19.32 19.30 19.31 718,194 -0.00(-0.02%)
Feb 05, 2019 19.32 19.32 19.29 19.31 486,866 +0.02(+0.10%)
Feb 04, 2019 19.31 19.31 19.27 19.29 292,202 -0.00(-0.02%)
Feb 01, 2019 19.31 19.32 19.27 19.30 773,059 -0.01(-0.05%)
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%)
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.