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

Bs 2021 Corp Bond Invesco ETF (NQ: 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 (%)
Dec 15, 2021 21.04 0 -0.02(-0.09%)
Dec 14, 2021 21.06 21.06 21.05 21.06 504,251 +0.02(+0.09%)
Dec 13, 2021 21.03 21.05 21.03 21.04 482,969 +0.00(+0.00%)
Dec 10, 2021 21.04 21.05 21.04 21.04 356,296 -0.01(-0.05%)
Dec 09, 2021 21.04 21.05 21.04 21.05 567,386 +0.01(+0.05%)
Dec 08, 2021 21.05 21.05 21.04 21.04 2,639,576 -0.02(-0.09%)
Dec 07, 2021 21.04 21.06 21.03 21.06 665,035 +0.02(+0.10%)
Dec 06, 2021 21.04 21.05 21.04 21.04 478,856 -0.01(-0.05%)
Dec 03, 2021 21.05 21.05 21.04 21.05 365,320 +0.01(+0.05%)
Dec 02, 2021 21.05 21.06 21.04 21.04 820,784 +0.00(+0.00%)
Dec 01, 2021 21.04 21.05 21.04 21.04 835,940 -0.01(-0.05%)
Nov 30, 2021 21.04 21.05 21.04 21.05 243,003 +0.01(+0.05%)
Nov 29, 2021 21.04 21.05 21.04 21.04 270,326 -0.01(-0.05%)
Nov 26, 2021 21.03 21.05 21.03 21.05 125,132 +0.00(+0.00%)
Nov 24, 2021 21.04 21.05 21.04 21.05 170,095 +0.01(+0.05%)
Nov 23, 2021 21.04 21.05 21.04 21.04 349,117 +0.00(+0.00%)
Nov 22, 2021 21.05 21.05 21.04 21.04 935,273 -0.01(-0.04%)
Nov 19, 2021 21.03 21.05 21.03 21.05 143,895 +0.01(+0.05%)
Nov 18, 2021 21.04 21.05 21.04 21.04 253,493 +0.00(+0.00%)
Nov 17, 2021 21.03 21.05 21.03 21.04 2,345,068 +0.00(+0.00%)
Nov 16, 2021 21.05 21.05 21.04 21.04 256,206 +0.00(+0.00%)
Nov 15, 2021 21.05 21.06 21.04 21.04 564,065 +0.00(+0.00%)
Nov 12, 2021 21.04 21.05 21.04 21.04 267,381 +0.00(+0.00%)
Nov 11, 2021 21.04 21.05 21.04 21.04 343,314 +0.00(+0.00%)
Nov 10, 2021 21.05 21.04 236,860 +0.00(+0.00%)
Nov 09, 2021 21.05 21.06 21.04 21.04 222,037 +0.00(+0.00%)
Nov 08, 2021 21.04 21.05 21.04 21.04 230,100 -0.01(-0.05%)
Nov 05, 2021 21.05 21.06 21.04 21.05 782,953 +0.00(+0.00%)
Nov 04, 2021 21.04 21.06 21.04 21.05 328,647 +0.00(+0.00%)
Nov 03, 2021 21.05 21.06 21.04 21.05 279,940 +0.00(+0.00%)
Nov 02, 2021 21.04 21.05 21.04 21.05 296,210 +0.01(+0.05%)
Nov 01, 2021 21.05 21.06 21.05 21.04 198,801 +0.00(+0.00%)
Oct 29, 2021 21.05 21.05 21.04 21.04 163,523 -0.01(-0.05%)
Oct 28, 2021 21.05 21.06 21.04 21.05 491,811 +0.00(+0.00%)
Oct 27, 2021 21.05 21.06 21.04 21.05 274,629 +0.01(+0.05%)
Oct 26, 2021 21.04 21.04 174,040 -0.01(-0.05%)
Oct 25, 2021 21.04 21.05 21.04 21.05 308,736 +0.01(+0.05%)
Oct 22, 2021 21.04 21.06 21.04 21.04 299,692 -0.01(-0.05%)
Oct 21, 2021 21.05 21.06 21.04 21.05 617,599 +0.01(+0.05%)
Oct 20, 2021 21.05 21.06 21.02 21.04 768,418 -0.01(-0.05%)
Oct 19, 2021 21.06 21.06 21.05 21.05 207,082 -0.01(-0.05%)
Oct 18, 2021 21.05 21.06 21.05 21.06 285,144 +0.00(+0.02%)
Oct 15, 2021 21.06 21.06 21.05 21.06 142,624 +0.01(+0.05%)
Oct 14, 2021 21.06 21.06 21.05 21.05 271,206 +0.00(+0.00%)
Oct 13, 2021 21.06 21.06 21.05 21.05 272,376 +0.00(+0.00%)
Oct 12, 2021 21.05 21.06 21.05 21.05 315,020 +0.00(+0.00%)
Oct 11, 2021 21.05 21.06 21.05 21.05 221,248 -0.01(-0.05%)
Oct 08, 2021 21.06 21.06 21.05 21.06 305,259 +0.00(+0.00%)
Oct 07, 2021 21.05 21.06 21.05 21.06 448,819 +0.01(+0.05%)
Oct 06, 2021 21.05 21.06 21.05 21.05 257,151 +0.00(+0.00%)
Oct 05, 2021 21.05 21.06 21.04 21.05 375,424 +0.00(+0.00%)
Oct 04, 2021 21.05 21.06 21.05 21.05 166,233 -0.01(-0.05%)
Oct 01, 2021 21.05 21.06 21.05 21.06 305,083 +0.00(+0.00%)
Sep 30, 2021 21.06 21.06 21.05 21.06 327,916 +0.01(+0.05%)
Sep 29, 2021 21.06 21.06 21.05 21.05 372,930 +0.00(+0.00%)
Sep 28, 2021 21.05 21.06 21.05 21.05 892,796 +0.00(+0.00%)
Sep 27, 2021 21.06 21.07 21.05 21.05 209,291 +0.00(+0.00%)
Sep 24, 2021 21.05 21.06 21.05 21.05 1,671,182 +0.00(+0.00%)
Sep 23, 2021 21.06 21.06 21.05 21.05 473,599 +0.00(+0.00%)
Sep 22, 2021 21.05 21.06 21.05 21.05 441,043 -0.01(-0.05%)
Sep 21, 2021 21.05 21.06 21.05 21.06 494,267 +0.00(+0.00%)
Sep 20, 2021 21.06 21.07 21.05 21.06 223,858 +0.01(+0.04%)
Sep 17, 2021 21.06 21.06 21.05 21.05 214,769 -0.01(-0.05%)
Sep 16, 2021 21.05 21.06 21.05 21.06 184,329 +0.01(+0.05%)
Sep 15, 2021 21.06 21.06 21.05 21.05 231,103 +0.00(+0.00%)
Sep 14, 2021 21.05 21.06 21.05 21.05 178,820 +0.00(+0.00%)
Sep 13, 2021 21.05 21.06 21.05 21.05 147,447 +0.00(+0.00%)
Sep 10, 2021 21.04 21.06 21.03 21.05 1,207,280 +0.00(+0.00%)
Sep 09, 2021 21.05 21.06 21.04 21.05 517,143 +0.00(+0.00%)
Sep 08, 2021 21.06 21.07 21.05 21.05 270,159 +0.00(+0.00%)
Sep 07, 2021 21.06 21.06 21.05 21.05 158,700 -0.01(-0.05%)
Sep 03, 2021 21.05 21.06 21.04 21.06 289,155 +0.01(+0.05%)
Sep 02, 2021 21.05 21.06 21.04 21.05 480,855 +0.00(+0.00%)
Sep 01, 2021 21.06 21.06 21.05 21.05 240,857 -0.01(-0.05%)
Aug 31, 2021 21.05 21.06 21.05 21.06 178,394 +0.00(+0.00%)
Aug 30, 2021 21.05 21.06 21.04 21.06 922,880 +0.01(+0.05%)
Aug 27, 2021 21.05 21.06 21.05 21.05 171,358 +0.01(+0.05%)
Aug 26, 2021 21.04 21.05 21.04 21.04 282,790 +0.00(+0.00%)
Aug 25, 2021 21.05 21.06 21.02 21.04 1,224,045 -0.01(-0.05%)
Aug 24, 2021 21.04 21.05 21.04 21.05 288,082 +0.00(+0.00%)
Aug 23, 2021 21.04 21.05 21.04 21.05 342,771 +0.00(+0.02%)
Aug 20, 2021 21.04 21.05 21.04 21.04 223,836 +0.00(+0.00%)
Aug 19, 2021 21.04 21.05 21.04 21.04 265,633 -0.01(-0.05%)
Aug 18, 2021 21.04 21.06 21.04 21.05 238,483 +0.01(+0.05%)
Aug 17, 2021 21.05 21.05 21.04 21.04 290,769 -0.01(-0.05%)
Aug 16, 2021 21.04 21.05 21.04 21.05 252,129 +0.01(+0.05%)
Aug 13, 2021 21.05 21.05 21.04 21.04 274,144 +0.00(+0.00%)
Aug 12, 2021 21.05 21.05 21.04 21.04 241,916 -0.00(-0.02%)
Aug 11, 2021 21.04 21.05 21.03 21.05 253,906 +0.00(+0.02%)
Aug 10, 2021 21.04 21.05 21.04 21.04 160,804 +0.00(+0.00%)
Aug 09, 2021 21.04 21.06 21.04 21.04 354,682 +0.00(+0.00%)
Aug 06, 2021 21.04 21.05 21.04 21.04 215,624 +0.00(+0.00%)
Aug 05, 2021 21.05 21.05 21.04 21.04 216,486 -0.01(-0.05%)
Aug 04, 2021 21.04 21.05 21.04 21.05 191,758 +0.01(+0.05%)
Aug 03, 2021 21.04 21.05 21.04 21.04 226,329 +0.00(+0.00%)
Aug 02, 2021 21.05 21.05 21.04 21.04 215,672 +0.00(+0.00%)
Jul 30, 2021 21.04 21.05 21.04 21.04 173,148 -0.01(-0.05%)
Jul 29, 2021 21.05 21.05 21.04 21.05 327,077 +0.01(+0.05%)
Jul 28, 2021 21.03 21.05 21.03 21.04 242,675 +0.00(+0.00%)
Jul 27, 2021 21.03 21.05 21.03 21.04 311,081 +0.00(+0.00%)
Jul 26, 2021 21.05 21.05 21.03 21.04 435,086 -0.01(-0.05%)
Jul 23, 2021 21.04 21.05 21.04 21.05 196,479 +0.01(+0.05%)
Jul 22, 2021 21.03 21.05 21.03 21.04 510,285 +0.01(+0.05%)
Jul 21, 2021 21.05 21.05 21.03 21.03 589,733 -0.02(-0.09%)
Jul 20, 2021 21.04 21.05 21.03 21.05 324,697 +0.01(+0.05%)
Jul 19, 2021 21.04 21.05 21.03 21.04 301,497 -0.00(-0.00%)
Jul 16, 2021 21.05 21.06 21.04 21.05 289,594 +0.00(+0.00%)
Jul 15, 2021 21.05 21.05 21.04 21.05 529,479 +0.00(+0.00%)
Jul 14, 2021 21.04 21.05 21.04 21.05 315,378 +0.01(+0.05%)
Jul 13, 2021 21.05 21.06 21.04 21.04 839,549 -0.01(-0.05%)
Jul 12, 2021 21.05 21.05 21.05 21.05 563,783 +0.01(+0.05%)
Jul 09, 2021 21.05 21.06 21.04 21.04 433,216 +0.00(+0.00%)
Jul 08, 2021 21.05 21.05 21.04 21.04 352,632 +0.00(+0.00%)
Jul 07, 2021 21.04 21.05 21.04 21.04 265,375 -0.01(-0.05%)
Jul 06, 2021 21.05 21.06 21.04 21.05 298,989 +0.01(+0.05%)
Jul 02, 2021 21.04 21.05 21.04 21.04 214,327 +0.00(+0.00%)
Jul 01, 2021 21.04 21.06 21.04 21.04 2,320,579 -0.01(-0.05%)
Jun 30, 2021 21.05 21.05 21.04 21.05 201,043 +0.01(+0.05%)
Jun 29, 2021 21.04 21.06 21.04 21.04 263,508 -0.01(-0.05%)
Jun 28, 2021 21.05 21.06 21.04 21.05 268,562 +0.01(+0.05%)
Jun 25, 2021 21.05 21.06 21.04 21.04 173,978 -0.01(-0.05%)
Jun 24, 2021 21.05 21.06 21.04 21.05 272,279 +0.00(+0.00%)
Jun 23, 2021 21.04 21.06 21.04 21.05 362,260 +0.00(+0.00%)
Jun 22, 2021 21.05 21.06 21.04 21.05 188,696 +0.00(+0.00%)
Jun 21, 2021 21.05 21.05 21.04 21.05 1,380,778 +0.00(+0.01%)
Jun 18, 2021 21.05 21.05 21.04 21.04 221,468 -0.01(-0.05%)
Jun 17, 2021 21.03 21.05 21.03 21.05 370,719 +0.02(+0.09%)
Jun 16, 2021 21.04 21.05 21.03 21.03 228,801 -0.02(-0.09%)
Jun 15, 2021 21.04 21.05 21.04 21.05 249,479 +0.02(+0.09%)
Jun 14, 2021 21.05 21.05 21.03 21.03 279,495 -0.01(-0.05%)
Jun 11, 2021 21.05 21.05 21.04 21.04 246,642 +0.00(+0.00%)
Jun 10, 2021 21.04 21.05 21.04 21.04 497,235 +0.00(+0.00%)
Jun 09, 2021 21.03 21.05 21.03 21.04 591,754 +0.00(+0.00%)
Jun 08, 2021 21.04 21.05 21.03 21.04 421,075 +0.00(+0.00%)
Jun 07, 2021 21.03 21.05 21.03 21.04 338,059 -0.01(-0.05%)
Jun 04, 2021 21.05 21.05 21.03 21.05 289,151 +0.00(+0.00%)
Jun 03, 2021 21.05 21.05 21.04 21.05 243,732 +0.00(+0.00%)
Jun 02, 2021 21.05 21.05 21.03 21.05 571,796 +0.01(+0.05%)
Jun 01, 2021 21.04 21.05 21.03 21.04 396,473 +0.00(+0.00%)
May 28, 2021 21.04 21.04 21.03 21.04 608,691 +0.01(+0.05%)
May 27, 2021 21.04 21.04 21.03 21.03 510,427 +0.00(+0.00%)
May 26, 2021 21.04 21.04 21.03 21.03 267,703 +0.00(+0.00%)
May 25, 2021 21.03 21.04 21.03 21.03 313,238 +0.00(+0.00%)
May 24, 2021 21.04 21.06 21.02 21.03 1,739,704 -0.03(-0.12%)
May 21, 2021 21.05 21.06 21.04 21.06 560,322 +0.01(+0.05%)
May 20, 2021 21.03 21.06 21.03 21.05 390,716 +0.01(+0.05%)
May 19, 2021 21.04 21.05 21.04 21.04 320,106 -0.01(-0.05%)
May 18, 2021 21.05 21.05 21.04 21.05 307,194 +0.01(+0.05%)
May 17, 2021 21.05 21.05 21.04 21.04 242,220 -0.01(-0.05%)
May 14, 2021 21.03 21.05 21.03 21.05 314,727 +0.00(+0.00%)
May 13, 2021 21.03 21.05 21.03 21.05 357,406 +0.02(+0.09%)
May 12, 2021 21.04 21.05 21.03 21.03 312,109 -0.01(-0.05%)
May 11, 2021 21.04 21.05 21.03 21.04 429,377 +0.00(+0.00%)
May 10, 2021 21.04 21.05 21.03 21.04 300,917 -0.01(-0.05%)
May 07, 2021 21.04 21.05 21.03 21.05 254,119 +0.01(+0.05%)
May 06, 2021 21.03 21.05 21.03 21.04 634,744 +0.01(+0.05%)
May 05, 2021 21.04 21.05 21.03 21.03 297,087 +0.00(+0.00%)
May 04, 2021 21.04 21.04 21.03 21.03 508,448 +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.