Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bs 2020 Corp Bond Invesco ETF (NY: BSCK )

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 (%)
May 31, 2019 20.29 20.31 20.28 20.30 582,479 +0.02(+0.12%)
May 30, 2019 20.26 20.27 20.25 20.27 295,921 +0.01(+0.05%)
May 29, 2019 20.26 20.28 20.26 20.26 187,992 +0.00(+0.00%)
May 28, 2019 20.26 20.26 20.25 20.26 173,497 +0.01(+0.05%)
May 24, 2019 20.25 20.29 20.25 20.25 142,667 +0.02(+0.09%)
May 23, 2019 20.25 20.25 20.23 20.24 272,773 +0.00(+0.00%)
May 22, 2019 20.25 20.25 20.23 20.24 233,734 -0.01(-0.05%)
May 21, 2019 20.25 20.25 20.24 20.25 228,176 -0.01(-0.05%)
May 20, 2019 20.25 20.26 20.24 20.25 246,324 +0.04(+0.20%)
May 17, 2019 20.21 20.22 20.20 20.21 301,376 +0.01(+0.05%)
May 16, 2019 20.21 20.22 20.20 20.21 454,310 +0.00(+0.00%)
May 15, 2019 20.20 20.23 20.20 20.21 259,842 +0.00(+0.00%)
May 14, 2019 20.21 20.21 20.20 20.21 220,261 +0.00(+0.00%)
May 13, 2019 20.21 20.21 20.19 20.21 371,566 +0.01(+0.05%)
May 10, 2019 20.18 20.21 20.18 20.20 313,343 +0.01(+0.05%)
May 09, 2019 20.20 20.21 20.18 20.19 440,269 +0.00(+0.00%)
May 08, 2019 20.20 20.21 20.17 20.19 702,380 +0.00(+0.00%)
May 07, 2019 20.20 20.21 20.17 20.19 1,951,552 -0.02(-0.09%)
May 06, 2019 20.21 20.21 20.19 20.21 333,849 +0.01(+0.05%)
May 03, 2019 20.19 20.21 20.18 20.20 302,636 +0.02(+0.09%)
May 02, 2019 20.21 20.21 20.18 20.18 281,035 -0.04(-0.19%)
May 01, 2019 20.21 20.21 20.20 20.21 512,353 +0.00(+0.00%)
Apr 30, 2019 20.20 20.21 20.20 20.21 355,554 +0.02(+0.09%)
Apr 29, 2019 20.19 20.21 20.19 20.20 274,771 -0.01(-0.05%)
Apr 26, 2019 20.19 20.21 20.18 20.21 393,017 +0.02(+0.09%)
Apr 25, 2019 20.20 20.20 20.19 20.19 417,724 -0.01(-0.05%)
Apr 24, 2019 20.19 20.20 20.19 20.20 214,178 +0.00(+0.00%)
Apr 23, 2019 20.20 20.20 20.19 20.20 446,514 +0.01(+0.05%)
Apr 22, 2019 20.20 20.20 20.17 20.19 319,924 +0.05(+0.27%)
Apr 18, 2019 20.12 20.16 20.12 20.13 324,341 +0.00(+0.02%)
Apr 17, 2019 20.11 20.13 20.11 20.13 322,472 +0.00(+0.02%)
Apr 16, 2019 20.15 20.15 20.11 20.12 323,258 -0.01(-0.05%)
Apr 15, 2019 20.15 20.15 20.13 20.13 335,094 +0.00(+0.00%)
Apr 12, 2019 20.13 20.14 20.13 20.13 210,921 -0.00(-0.02%)
Apr 11, 2019 20.15 20.15 20.13 20.14 338,886 -0.01(-0.07%)
Apr 10, 2019 20.15 20.15 20.13 20.15 307,759 +0.01(+0.05%)
Apr 09, 2019 20.15 20.15 20.13 20.14 260,386 +0.01(+0.05%)
Apr 08, 2019 20.14 20.15 20.13 20.13 156,717 +0.00(+0.00%)
Apr 05, 2019 20.14 20.14 20.12 20.13 295,459 +0.01(+0.05%)
Apr 04, 2019 20.14 20.14 20.12 20.12 326,027 -0.01(-0.05%)
Apr 03, 2019 20.14 20.14 20.11 20.13 352,472 +0.00(+0.00%)
Apr 02, 2019 20.14 20.14 20.11 20.13 493,232 +0.01(+0.05%)
Apr 01, 2019 20.15 20.15 20.11 20.12 324,768 -0.01(-0.05%)
Mar 29, 2019 20.15 20.15 20.10 20.13 587,334 +0.00(+0.00%)
Mar 28, 2019 20.16 20.17 20.13 20.13 234,393 -0.02(-0.12%)
Mar 27, 2019 20.13 20.17 20.13 20.16 248,262 +0.02(+0.12%)
Mar 26, 2019 20.14 20.16 20.12 20.13 257,842 -0.01(-0.05%)
Mar 25, 2019 20.15 20.15 20.12 20.14 255,046 +0.00(+0.00%)
Mar 22, 2019 20.12 20.14 20.11 20.14 630,763 +0.03(+0.14%)
Mar 21, 2019 20.11 20.11 20.10 20.11 270,759 +0.00(+0.00%)
Mar 20, 2019 20.07 20.11 20.07 20.11 445,377 +0.03(+0.17%)
Mar 19, 2019 20.10 20.10 20.07 20.08 316,688 -0.01(-0.05%)
Mar 18, 2019 20.08 20.10 20.08 20.09 367,642 +0.04(+0.20%)
Mar 15, 2019 20.04 20.05 20.02 20.05 568,721 +0.00(+0.00%)
Mar 14, 2019 20.03 20.05 20.02 20.05 939,117 +0.02(+0.09%)
Mar 13, 2019 20.04 20.06 20.01 20.03 603,579 -0.01(-0.05%)
Mar 12, 2019 20.04 20.05 20.03 20.04 248,065 +0.01(+0.05%)
Mar 11, 2019 20.04 20.04 20.02 20.03 380,899 -0.00(-0.02%)
Mar 08, 2019 20.04 20.04 20.02 20.03 319,555 -0.00(-0.02%)
Mar 07, 2019 20.03 20.04 20.00 20.04 701,081 +0.03(+0.14%)
Mar 06, 2019 20.01 20.02 19.99 20.01 462,417 +0.01(+0.05%)
Mar 05, 2019 20.02 20.02 19.99 20.00 390,571 +0.00(+0.00%)
Mar 04, 2019 19.99 20.01 19.99 20.00 284,734 +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.