Skip to main content

Bs 2027 Corp Bond Invesco ETF (NQ: BSCR )

19.23 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 19.24 19.24 19.21 19.23 293,224 -0.01(-0.05%)
Jun 24, 2024 19.24 19.24 19.23 19.24 283,910 +0.00(+0.01%)
Jun 21, 2024 19.25 19.25 19.22 19.24 660,896 +0.01(+0.05%)
Jun 20, 2024 19.23 19.23 19.21 19.23 346,413 -0.02(-0.10%)
Jun 18, 2024 19.24 19.25 19.23 19.25 314,113 +0.04(+0.21%)
Jun 17, 2024 19.22 19.22 19.20 19.21 394,104 -0.01(-0.08%)
Jun 14, 2024 19.23 19.24 19.21 19.22 368,089 -0.02(-0.08%)
Jun 13, 2024 19.23 19.26 19.23 19.24 211,846 +0.03(+0.16%)
Jun 12, 2024 19.26 19.26 19.20 19.21 263,774 +0.05(+0.26%)
Jun 11, 2024 19.13 19.16 19.13 19.16 268,565 +0.02(+0.13%)
Jun 10, 2024 19.13 19.14 19.12 19.13 239,830 +0.00(+0.00%)
Jun 07, 2024 19.15 19.15 19.13 19.13 193,284 -0.05(-0.29%)
Jun 06, 2024 19.20 19.21 19.18 19.19 251,756 -0.01(-0.08%)
Jun 05, 2024 19.18 19.20 19.16 19.20 246,929 +0.03(+0.16%)
Jun 04, 2024 19.17 19.19 19.16 19.17 317,474 +0.01(+0.08%)
Jun 03, 2024 19.12 19.16 19.12 19.16 236,023 +0.04(+0.21%)
May 31, 2024 19.10 19.12 19.09 19.12 247,760 +0.04(+0.21%)
May 30, 2024 19.06 19.08 19.06 19.08 233,555 +0.03(+0.16%)
May 29, 2024 19.06 19.06 19.03 19.05 264,407 -0.02(-0.10%)
May 28, 2024 19.10 19.10 19.06 19.07 281,330 -0.01(-0.05%)
May 24, 2024 19.06 19.08 19.05 19.08 289,163 +0.01(+0.05%)
May 23, 2024 19.10 19.10 19.05 19.07 417,012 -0.03(-0.16%)
May 22, 2024 19.10 19.11 19.09 19.10 340,859 -0.02(-0.10%)
May 21, 2024 19.12 19.13 19.11 19.12 690,492 +0.00(+0.00%)
May 20, 2024 19.10 19.12 19.10 19.12 313,328 +0.01(+0.05%)
May 17, 2024 19.12 19.13 19.10 19.11 334,425 -0.01(-0.05%)
May 16, 2024 19.15 19.15 19.11 19.12 311,251 -0.03(-0.16%)
May 15, 2024 19.14 19.15 19.12 19.15 238,341 +0.06(+0.31%)
May 14, 2024 19.09 19.09 19.07 19.09 279,742 +0.02(+0.10%)
May 13, 2024 19.09 19.09 19.06 19.07 283,762 +0.01(+0.05%)
May 10, 2024 19.08 19.08 19.05 19.06 366,430 -0.03(-0.16%)
May 09, 2024 19.09 19.09 19.07 19.09 324,625 +0.01(+0.05%)
May 08, 2024 19.07 19.08 19.06 19.08 264,920 -0.01(-0.05%)
May 07, 2024 19.09 19.11 19.07 19.09 707,954 +0.00(+0.03%)
May 06, 2024 19.09 19.10 19.07 19.08 477,054 +0.01(+0.03%)
May 03, 2024 19.09 19.09 19.05 19.08 266,782 +0.06(+0.31%)
May 02, 2024 18.97 19.02 18.96 19.02 791,383 +0.07(+0.37%)
May 01, 2024 18.92 18.97 18.91 18.95 936,371 +0.03(+0.16%)
Apr 30, 2024 18.93 18.94 18.91 18.92 282,164 -0.03(-0.16%)
Apr 29, 2024 18.95 18.95 18.93 18.95 377,813 +0.02(+0.10%)
Apr 26, 2024 18.93 18.93 18.91 18.93 477,910 +0.03(+0.16%)
Apr 25, 2024 18.89 18.91 18.87 18.90 447,986 -0.03(-0.16%)
Apr 24, 2024 18.94 18.94 18.91 18.93 432,014 -0.02(-0.10%)
Apr 23, 2024 18.92 18.97 18.90 18.95 387,376 +0.03(+0.16%)
Apr 22, 2024 18.91 18.93 18.89 18.92 599,679 +0.02(+0.10%)
Apr 19, 2024 18.88 18.90 18.88 18.90 665,875 +0.01(+0.05%)
Apr 18, 2024 18.91 18.91 18.87 18.89 302,245 -0.01(-0.05%)
Apr 17, 2024 18.90 18.93 18.88 18.90 501,732 +0.03(+0.16%)
Apr 16, 2024 18.88 18.89 18.84 18.87 356,711 -0.03(-0.16%)
Apr 15, 2024 18.91 18.91 18.87 18.90 973,573 -0.04(-0.23%)
Apr 12, 2024 18.94 18.95 18.92 18.94 314,502 +0.04(+0.21%)
Apr 11, 2024 18.93 18.93 18.88 18.91 357,207 +0.00(+0.03%)
Apr 10, 2024 18.94 18.94 18.88 18.90 421,450 -0.13(-0.68%)
Apr 09, 2024 19.03 19.04 19.02 19.03 414,248 +0.03(+0.16%)
Apr 08, 2024 19.02 19.02 18.99 19.00 268,945 -0.02(-0.10%)
Apr 05, 2024 19.03 19.05 19.02 19.02 375,592 -0.03(-0.16%)
Apr 04, 2024 19.06 19.07 19.04 19.05 352,956 +0.00(+0.00%)
Apr 03, 2024 19.02 19.05 19.00 19.05 370,632 +0.01(+0.05%)
Apr 02, 2024 19.02 19.04 19.00 19.04 1,778,683 +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.