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

Bs 2022 Corp Bond Invesco ETF (NY: BSCM )

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 (%)
Sep 28, 2018 18.21 18.22 18.19 18.22 112,122 +0.02(+0.10%)
Sep 27, 2018 18.20 18.21 18.17 18.20 221,498 -0.00(-0.02%)
Sep 26, 2018 18.18 18.23 18.17 18.21 216,449 +0.04(+0.19%)
Sep 25, 2018 18.17 18.18 18.17 18.17 167,072 -0.01(-0.05%)
Sep 24, 2018 18.21 18.21 18.17 18.18 193,642 -0.01(-0.08%)
Sep 21, 2018 18.19 18.20 18.17 18.19 267,445 +0.00(+0.00%)
Sep 20, 2018 18.17 18.20 18.17 18.19 255,113 +0.01(+0.05%)
Sep 19, 2018 18.19 18.19 18.15 18.19 267,973 +0.00(+0.00%)
Sep 18, 2018 18.21 18.22 18.18 18.19 325,593 -0.02(-0.10%)
Sep 17, 2018 18.20 18.21 18.19 18.20 447,085 +0.00(+0.00%)
Sep 14, 2018 18.23 18.23 18.19 18.20 209,819 -0.02(-0.10%)
Sep 13, 2018 18.22 18.22 18.20 18.22 120,764 +0.01(+0.05%)
Sep 12, 2018 18.19 18.21 18.19 18.21 278,825 +0.02(+0.10%)
Sep 11, 2018 18.20 18.21 18.18 18.19 154,866 -0.02(-0.09%)
Sep 10, 2018 18.21 18.23 18.20 18.21 120,618 -0.01(-0.06%)
Sep 07, 2018 18.22 18.26 18.21 18.22 184,586 -0.04(-0.19%)
Sep 06, 2018 18.22 18.26 18.22 18.26 143,461 +0.03(+0.14%)
Sep 05, 2018 18.25 18.26 18.21 18.23 109,824 +0.00(+0.00%)
Sep 04, 2018 18.25 18.26 18.23 18.23 161,158 -0.03(-0.14%)
Aug 31, 2018 18.26 18.26 18.26 0 +0.02(+0.12%)
Aug 30, 2018 18.24 18.25 18.20 18.23 222,333 +0.01(+0.05%)
Aug 29, 2018 18.23 18.24 18.20 18.23 212,820 +0.01(+0.07%)
Aug 28, 2018 18.25 18.25 18.20 18.21 310,822 -0.04(-0.22%)
Aug 27, 2018 18.26 18.26 18.23 18.25 286,617 -0.01(-0.07%)
Aug 24, 2018 18.26 18.27 18.23 18.26 336,893 +0.01(+0.05%)
Aug 23, 2018 18.23 18.27 18.23 18.26 264,456 -0.01(-0.05%)
Aug 22, 2018 18.25 18.27 18.23 18.26 284,348 +0.02(+0.12%)
Aug 21, 2018 18.26 18.28 18.23 18.24 107,970 -0.02(-0.12%)
Aug 20, 2018 18.26 18.26 18.23 18.26 114,110 +0.03(+0.16%)
Aug 17, 2018 18.19 18.24 18.18 18.24 221,423 +0.02(+0.10%)
Aug 16, 2018 18.23 18.23 18.19 18.22 234,763 +0.00(+0.02%)
Aug 15, 2018 18.20 18.22 18.18 18.21 457,961 +0.03(+0.17%)
Aug 14, 2018 18.22 18.22 18.18 18.18 322,897 -0.02(-0.10%)
Aug 13, 2018 18.23 18.25 18.17 18.20 1,028,938 -0.02(-0.10%)
Aug 10, 2018 18.21 18.23 18.20 18.22 200,601 +0.02(+0.10%)
Aug 09, 2018 18.18 18.20 18.17 18.20 268,855 +0.03(+0.17%)
Aug 08, 2018 18.16 18.18 18.15 18.17 255,688 -0.00(-0.02%)
Aug 07, 2018 18.18 18.20 18.15 18.17 179,728 -0.02(-0.10%)
Aug 06, 2018 18.18 18.19 18.16 18.19 144,881 +0.01(+0.05%)
Aug 03, 2018 18.15 18.18 18.14 18.18 153,722 +0.04(+0.19%)
Aug 02, 2018 18.14 18.15 18.11 18.15 99,906 +0.02(+0.12%)
Aug 01, 2018 18.12 18.13 18.11 18.13 128,809 -0.01(-0.05%)
Jul 31, 2018 18.13 18.14 18.11 18.13 148,851 +0.00(+0.00%)
Jul 30, 2018 18.12 18.13 18.10 18.13 136,867 +0.01(+0.05%)
Jul 27, 2018 18.12 18.13 18.10 18.13 113,064 +0.03(+0.15%)
Jul 26, 2018 18.13 18.14 18.10 18.10 130,338 -0.03(-0.15%)
Jul 25, 2018 18.12 18.13 18.06 18.13 185,404 +0.03(+0.15%)
Jul 24, 2018 18.11 18.11 18.07 18.10 179,193 +0.01(+0.05%)
Jul 23, 2018 18.13 18.13 18.08 18.09 136,416 -0.02(-0.10%)
Jul 20, 2018 18.14 18.14 18.11 18.11 197,272 -0.03(-0.15%)
Jul 19, 2018 18.12 18.14 18.11 18.13 109,846 +0.03(+0.15%)
Jul 18, 2018 18.11 18.13 18.11 18.11 174,471 +0.00(+0.00%)
Jul 17, 2018 18.11 18.13 18.10 18.11 122,006 -0.01(-0.05%)
Jul 16, 2018 18.13 18.13 18.10 18.12 144,951 -0.01(-0.05%)
Jul 13, 2018 18.11 18.14 18.11 18.13 128,090 +0.00(+0.00%)
Jul 12, 2018 18.12 18.17 18.10 18.13 139,408 +0.02(+0.10%)
Jul 11, 2018 18.11 18.12 18.09 18.11 126,059 +0.01(+0.05%)
Jul 10, 2018 18.10 18.11 18.09 18.10 100,575 -0.01(-0.05%)
Jul 09, 2018 18.11 18.12 18.11 18.11 274,083 -0.02(-0.10%)
Jul 06, 2018 18.11 18.13 18.07 18.13 96,996 +0.03(+0.15%)
Jul 05, 2018 18.13 18.13 18.06 18.10 123,649 -0.02(-0.10%)
Jul 03, 2018 18.12 18.12 18.12 0 +0.04(+0.24%)
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.