Skip to main content

Bs 2023 Corp Bond Invesco ETF (NQ: BSCN )

21.13 +0.01 (+0.05%)
Official Closing Price Updated: 4:15 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 21.14 21.14 21.12 21.13 711,630 +0.01(+0.05%)
May 25, 2023 21.13 21.14 21.12 21.12 600,603 +0.00(+0.00%)
May 24, 2023 21.12 21.14 21.11 21.12 681,121 -0.01(-0.05%)
May 23, 2023 21.11 21.13 21.11 21.13 363,213 +0.01(+0.05%)
May 22, 2023 21.13 21.13 21.11 21.12 456,235 +0.02(+0.08%)
May 19, 2023 21.11 21.12 21.10 21.10 1,082,346 -0.01(-0.05%)
May 18, 2023 21.10 21.11 21.09 21.11 1,685,318 +0.01(+0.05%)
May 17, 2023 21.09 21.11 21.09 21.10 514,773 +0.00(+0.02%)
May 16, 2023 21.10 21.11 21.09 21.10 2,119,654 -0.00(-0.02%)
May 15, 2023 21.09 21.10 21.08 21.10 1,166,731 +0.00(+0.00%)
May 12, 2023 21.09 21.10 21.09 21.10 1,043,437 +0.00(+0.00%)
May 11, 2023 21.10 21.10 21.08 21.10 1,048,607 +0.01(+0.05%)
May 10, 2023 21.08 21.09 21.07 21.09 321,181 +0.00(+0.00%)
May 09, 2023 21.07 21.09 21.07 21.09 281,813 +0.02(+0.07%)
May 08, 2023 21.07 21.08 21.06 21.08 328,227 +0.01(+0.05%)
May 05, 2023 21.07 21.08 21.06 21.07 569,475 -0.00(-0.02%)
May 04, 2023 21.07 21.08 21.06 21.07 616,847 +0.00(+0.00%)
May 03, 2023 21.07 21.07 21.06 21.07 780,063 +0.00(+0.00%)
May 02, 2023 21.06 21.07 21.05 21.07 431,863 +0.01(+0.05%)
May 01, 2023 21.05 21.07 21.05 21.06 655,147 +0.01(+0.05%)
Apr 28, 2023 21.07 21.07 21.05 21.05 263,996 -0.01(-0.05%)
Apr 27, 2023 21.05 21.06 21.04 21.06 382,987 +0.02(+0.10%)
Apr 26, 2023 21.05 21.06 21.04 21.04 329,278 +0.00(+0.00%)
Apr 25, 2023 21.04 21.05 21.04 21.04 563,765 -0.01(-0.05%)
Apr 24, 2023 21.05 21.05 21.04 21.05 331,518 +0.01(+0.03%)
Apr 21, 2023 21.04 21.05 21.04 21.05 349,677 +0.01(+0.05%)
Apr 20, 2023 21.03 21.04 21.03 21.04 282,110 -0.01(-0.02%)
Apr 19, 2023 21.04 21.04 21.03 21.04 551,729 +0.00(+0.00%)
Apr 18, 2023 21.04 21.04 21.03 21.04 389,551 +0.00(+0.00%)
Apr 17, 2023 21.05 21.05 21.03 21.04 377,621 +0.02(+0.09%)
Apr 14, 2023 21.02 21.03 21.02 21.02 225,940 -0.02(-0.09%)
Apr 13, 2023 21.02 21.04 21.02 21.04 840,530 +0.01(+0.07%)
Apr 12, 2023 21.01 21.03 21.01 21.03 2,809,334 +0.00(+0.02%)
Apr 11, 2023 21.00 21.02 21.00 21.02 4,580,201 +0.01(+0.05%)
Apr 10, 2023 21.00 21.01 21.00 21.01 306,464 +0.01(+0.05%)
Apr 06, 2023 21.00 21.01 20.98 21.00 702,666 +0.00(+0.00%)
Apr 05, 2023 20.99 21.01 20.99 21.00 674,160 +0.01(+0.05%)
Apr 04, 2023 20.98 20.99 20.98 20.99 630,236 +0.02(+0.09%)
Apr 03, 2023 20.96 20.98 20.96 20.97 416,990 +0.00(+0.00%)
Mar 31, 2023 20.97 20.98 20.96 20.97 481,415 +0.01(+0.05%)
Mar 30, 2023 20.96 20.97 20.95 20.96 877,830 +0.00(+0.00%)
Mar 29, 2023 20.94 20.96 20.93 20.96 429,230 +0.00(+0.00%)
Mar 28, 2023 20.96 20.96 20.95 20.96 505,243 +0.00(+0.00%)
Mar 27, 2023 20.96 20.97 20.95 20.96 497,648 +0.01(+0.05%)
Mar 24, 2023 20.98 20.98 20.94 20.95 758,402 +0.01(+0.05%)
Mar 23, 2023 20.96 20.97 20.94 20.94 550,197 -0.01(-0.05%)
Mar 22, 2023 20.93 20.95 20.92 20.95 523,448 +0.03(+0.14%)
Mar 21, 2023 20.92 20.93 20.91 20.92 704,429 +0.00(+0.00%)
Mar 20, 2023 20.93 20.93 20.92 20.92 551,658 +0.01(+0.03%)
Mar 17, 2023 20.91 20.92 20.91 20.91 433,774 -0.01(-0.05%)
Mar 16, 2023 20.91 20.92 20.90 20.92 744,847 +0.02(+0.10%)
Mar 15, 2023 20.91 20.93 20.87 20.90 888,565 -0.01(-0.05%)
Mar 14, 2023 20.92 20.93 20.90 20.91 587,124 -0.01(-0.05%)
Mar 13, 2023 20.93 20.96 20.91 20.92 674,588 +0.01(+0.04%)
Mar 10, 2023 20.91 20.93 20.90 20.92 980,694 +0.01(+0.06%)
Mar 09, 2023 20.90 20.91 20.89 20.90 545,225 +0.00(+0.00%)
Mar 08, 2023 20.90 20.91 20.89 20.90 1,187,708 +0.00(+0.00%)
Mar 07, 2023 20.90 20.91 20.89 20.90 836,930 +0.00(+0.00%)
Mar 06, 2023 20.90 20.91 20.90 20.90 366,140 -0.01(-0.05%)
Mar 03, 2023 20.90 20.91 20.89 20.91 1,205,530 +0.01(+0.05%)
Mar 02, 2023 20.88 20.90 20.88 20.90 635,013 +0.02(+0.09%)
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.