Bs 2023 Corp Bond Invesco ETF (NQ: BSCN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	21.16	21.16	21.16	21.16	294,992	+0.02(+0.09%)
Nov 29, 2023	21.14	21.16	21.14	21.14	1,074,749	+0.00(+0.00%)
Nov 28, 2023	21.14	21.16	21.14	21.14	1,412,929	+0.01(+0.05%)
Nov 27, 2023	21.14	21.16	21.14	21.14	1,032,402	-0.01(-0.07%)
Nov 24, 2023	21.14	21.16	21.14	21.15	107,347	+0.01(+0.07%)
Nov 22, 2023	21.14	21.14	21.13	21.14	450,391	-0.01(-0.05%)
Nov 21, 2023	21.14	21.15	21.13	21.14	813,763	+0.03(+0.14%)
Nov 20, 2023	21.13	21.14	21.12	21.12	358,028	-0.01(-0.05%)
Nov 17, 2023	21.12	21.13	21.11	21.12	757,545	+0.01(+0.07%)
Nov 16, 2023	21.11	21.12	21.11	21.11	586,297	+0.00(+0.00%)
Nov 15, 2023	21.11	21.12	21.10	21.11	1,282,423	+0.01(+0.05%)
Nov 14, 2023	21.11	21.11	21.09	21.10	1,387,431	-0.01(-0.05%)
Nov 13, 2023	21.10	21.11	21.10	21.11	4,640,308	+0.02(+0.09%)
Nov 10, 2023	21.10	21.10	21.09	21.09	649,970	-0.01(-0.05%)
Nov 09, 2023	21.09	21.10	21.07	21.10	866,373	+0.01(+0.07%)
Nov 08, 2023	21.09	21.10	21.08	21.09	1,186,920	+0.00(+0.02%)
Nov 07, 2023	21.08	21.09	21.08	21.08	313,598	+0.00(+0.02%)
Nov 06, 2023	21.08	21.09	21.07	21.08	515,632	+0.00(+0.02%)
Nov 03, 2023	21.07	21.08	21.07	21.07	1,171,889	+0.00(+0.02%)
Nov 02, 2023	21.07	21.07	21.06	21.07	1,426,354	+0.00(+0.02%)
Nov 01, 2023	21.06	21.07	21.06	21.06	2,695,477	+0.00(+0.00%)
Oct 31, 2023	21.06	21.07	21.06	21.06	735,175	-0.00(-0.02%)
Oct 30, 2023	21.04	21.07	21.04	21.07	1,098,413	+0.01(+0.07%)
Oct 27, 2023	21.05	21.05	21.04	21.05	520,756	+0.00(+0.00%)
Oct 26, 2023	21.04	21.05	21.04	21.05	587,418	+0.01(+0.05%)
Oct 25, 2023	21.05	21.06	21.04	21.04	506,589	+0.00(+0.00%)
Oct 24, 2023	21.04	21.05	21.03	21.04	494,876	+0.01(+0.05%)
Oct 23, 2023	21.03	21.04	21.03	21.03	411,438	+0.00(+0.02%)
Oct 20, 2023	21.04	21.04	21.03	21.03	321,731	+0.00(+0.00%)
Oct 19, 2023	21.03	21.04	21.02	21.03	590,790	+0.01(+0.05%)
Oct 18, 2023	21.01	21.03	21.01	21.02	369,453	+0.00(+0.02%)
Oct 17, 2023	21.02	21.02	21.01	21.01	739,457	+0.00(+0.02%)
Oct 16, 2023	21.02	21.02	21.01	21.01	317,249	-0.01(-0.05%)
Oct 13, 2023	21.01	21.02	21.01	21.02	291,486	+0.01(+0.07%)
Oct 12, 2023	21.00	21.01	20.99	21.00	563,794	+0.01(+0.07%)
Oct 11, 2023	21.01	21.01	20.99	20.99	405,568	+0.00(+0.00%)
Oct 10, 2023	21.00	21.01	20.99	20.99	430,574	+0.00(+0.00%)
Oct 09, 2023	21.00	21.01	20.99	20.99	246,858	-0.01(-0.05%)
Oct 06, 2023	20.99	21.00	20.99	21.00	387,205	+0.01(+0.07%)
Oct 05, 2023	20.98	21.00	20.98	20.98	1,178,586	+0.01(+0.05%)
Oct 04, 2023	20.98	20.98	20.97	20.97	345,500	+0.00(+0.02%)
Oct 03, 2023	20.98	20.98	20.97	20.97	392,257	+0.00(+0.00%)
Oct 02, 2023	20.97	20.98	20.96	20.97	1,306,307	+0.00(+0.00%)
Sep 29, 2023	20.97	20.97	20.96	20.97	165,665	+0.01(+0.05%)
Sep 28, 2023	20.96	20.97	20.96	20.96	488,679	+0.00(+0.00%)
Sep 27, 2023	20.96	20.96	20.95	20.96	522,698	+0.01(+0.07%)
Sep 26, 2023	20.95	20.96	20.94	20.94	632,608	-0.00(-0.02%)
Sep 25, 2023	20.95	20.96	20.95	20.95	343,832	+0.00(+0.02%)
Sep 22, 2023	20.95	20.95	20.94	20.94	296,487	+0.00(+0.02%)
Sep 21, 2023	20.94	20.94	20.93	20.94	307,331	+0.01(+0.05%)
Sep 20, 2023	20.93	20.94	20.93	20.93	595,947	+0.00(+0.00%)
Sep 19, 2023	20.93	20.94	20.93	20.93	217,774	-0.01(-0.05%)
Sep 18, 2023	20.93	20.94	20.92	20.94	133,456	+0.02(+0.08%)
Sep 15, 2023	20.92	20.93	20.91	20.92	237,656	+0.00(+0.00%)
Sep 14, 2023	20.92	20.92	20.90	20.92	2,787,184	+0.01(+0.05%)
Sep 13, 2023	20.91	20.91	20.90	20.91	191,153	+0.01(+0.05%)
Sep 12, 2023	20.91	20.91	20.90	20.90	317,307	+0.00(+0.00%)
Sep 11, 2023	20.90	20.91	20.90	20.90	256,086	+0.00(+0.02%)
Sep 08, 2023	20.90	20.91	20.89	20.90	634,116	-0.00(-0.02%)
Sep 07, 2023	20.89	20.90	20.89	20.90	578,456	+0.01(+0.07%)
Sep 06, 2023	20.89	20.90	20.88	20.89	275,520	-0.01(-0.02%)
Sep 05, 2023	20.89	20.89	20.87	20.89	578,655	+0.00(+0.00%)
Sep 01, 2023	20.88	20.89	20.87	20.89	382,479	+0.02(+0.09%)
Aug 31, 2023	20.87	20.88	20.86	20.87	398,910	+0.00(+0.00%)
Aug 30, 2023	20.87	20.87	20.86	20.87	298,900	+0.01(+0.05%)
Aug 29, 2023	20.86	20.87	20.86	20.86	320,074	-0.01(-0.05%)
Aug 28, 2023	20.86	20.87	20.85	20.87	390,997	+0.02(+0.09%)
Aug 25, 2023	20.86	20.87	20.85	20.85	326,403	-0.01(-0.05%)
Aug 24, 2023	20.85	20.86	20.84	20.86	294,156	+0.02(+0.09%)
Aug 23, 2023	20.84	20.85	20.84	20.84	327,794	+0.00(+0.00%)
Aug 22, 2023	20.84	20.85	20.83	20.84	480,284	+0.00(+0.00%)
Aug 21, 2023	20.83	20.85	20.83	20.84	281,523	+0.01(+0.07%)
Aug 18, 2023	20.83	20.85	20.83	20.83	196,183	+0.00(+0.00%)
Aug 17, 2023	20.82	20.84	20.82	20.83	828,064	+0.01(+0.05%)
Aug 16, 2023	20.83	20.83	20.82	20.82	512,964	+0.00(+0.00%)
Aug 15, 2023	20.83	20.83	20.82	20.82	560,242	+0.00(+0.00%)
Aug 14, 2023	20.82	20.83	20.81	20.82	367,681	+0.00(+0.00%)
Aug 11, 2023	20.82	20.82	20.81	20.82	350,183	+0.01(+0.05%)
Aug 10, 2023	20.81	20.82	20.81	20.81	687,923	+0.01(+0.05%)
Aug 09, 2023	20.81	20.81	20.80	20.80	402,545	-0.01(-0.05%)
Aug 08, 2023	20.79	20.81	20.79	20.81	406,624	+0.02(+0.09%)
Aug 07, 2023	20.80	20.80	20.79	20.79	491,642	+0.00(+0.00%)
Aug 04, 2023	20.78	20.80	20.78	20.79	612,650	+0.01(+0.05%)
Aug 03, 2023	20.78	20.79	20.78	20.78	545,082	+0.00(+0.00%)
Aug 02, 2023	20.78	20.79	20.78	20.78	462,412	+0.00(+0.00%)
Aug 01, 2023	20.78	20.79	20.77	20.78	828,409	-0.01(-0.05%)
Jul 31, 2023	20.78	20.79	20.78	20.79	327,760	+0.01(+0.05%)
Jul 28, 2023	20.78	20.78	20.77	20.78	260,239	+0.02(+0.09%)
Jul 27, 2023	20.76	20.77	20.76	20.76	541,194	+0.00(+0.00%)
Jul 26, 2023	20.76	20.77	20.76	20.76	450,330	+0.00(+0.00%)
Jul 25, 2023	20.77	20.77	20.75	20.76	607,223	+0.00(+0.00%)
Jul 24, 2023	20.76	20.77	20.76	20.76	533,102	-0.00(-0.01%)
Jul 21, 2023	20.75	20.76	20.74	20.76	1,706,792	+0.02(+0.09%)
Jul 20, 2023	20.74	20.75	20.74	20.74	609,407	+0.01(+0.05%)
Jul 19, 2023	20.73	20.75	20.73	20.73	318,563	+0.00(+0.00%)
Jul 18, 2023	20.74	20.74	20.73	20.73	493,774	-0.01(-0.05%)
Jul 17, 2023	20.74	20.74	20.73	20.74	565,263	+0.02(+0.09%)
Jul 14, 2023	20.73	20.74	20.72	20.72	364,660	-0.01(-0.05%)
Jul 13, 2023	20.72	20.73	20.72	20.73	298,603	+0.02(+0.09%)
Jul 12, 2023	20.72	20.73	20.71	20.71	3,359,896	-0.01(-0.05%)
Jul 11, 2023	20.71	20.72	20.71	20.72	479,914	+0.00(+0.00%)
Jul 10, 2023	20.71	20.72	20.71	20.72	400,887	+0.01(+0.05%)
Jul 07, 2023	20.71	20.71	20.70	20.71	349,578	+0.00(+0.00%)
Jul 06, 2023	20.70	20.71	20.70	20.71	863,999	+0.02(+0.09%)
Jul 05, 2023	20.70	20.70	20.69	20.69	399,273	-0.01(-0.05%)
Jul 03, 2023	20.69	20.70	20.69	20.70	90,161	+0.01(+0.05%)
Jun 30, 2023	20.69	20.70	20.68	20.69	413,191	+0.00(+0.00%)
Jun 29, 2023	20.68	20.69	20.67	20.69	648,597	+0.01(+0.05%)
Jun 28, 2023	20.67	20.68	20.67	20.68	627,911	+0.01(+0.05%)
Jun 27, 2023	20.67	20.68	20.66	20.67	335,840	+0.01(+0.05%)
Jun 26, 2023	20.68	20.68	20.66	20.66	437,187	-0.00(-0.02%)
Jun 23, 2023	20.67	20.68	20.66	20.67	443,096	-0.00(-0.02%)
Jun 22, 2023	20.66	20.68	20.66	20.67	301,049	+0.01(+0.05%)
Jun 21, 2023	20.65	20.66	20.65	20.66	406,146	+0.01(+0.05%)
Jun 20, 2023	20.65	20.66	20.65	20.65	422,065	-0.00(-0.02%)
Jun 16, 2023	20.65	20.66	20.65	20.66	908,662	+0.01(+0.05%)
Jun 15, 2023	20.64	20.66	20.63	20.65	630,782	+0.11(+0.53%)
May 08, 2023	20.53	20.54	20.52	20.54	336,843	+0.01(+0.05%)
May 05, 2023	20.53	20.54	20.52	20.53	584,425	-0.00(-0.02%)
May 04, 2023	20.53	20.54	20.52	20.53	633,040	+0.00(+0.00%)
May 03, 2023	20.53	20.53	20.52	20.53	800,541	+0.00(+0.00%)
May 02, 2023	20.52	20.53	20.51	20.53	443,200	+0.01(+0.05%)
May 01, 2023	20.51	20.53	20.51	20.52	672,346	+0.01(+0.05%)
Apr 28, 2023	20.53	20.53	20.51	20.51	270,926	-0.01(-0.05%)
Apr 27, 2023	20.51	20.52	20.50	20.52	393,041	+0.02(+0.10%)
Apr 26, 2023	20.51	20.52	20.50	20.50	337,922	+0.00(+0.00%)
Apr 25, 2023	20.50	20.51	20.50	20.50	578,565	-0.01(-0.05%)
Apr 24, 2023	20.51	20.51	20.50	20.51	340,221	+0.01(+0.03%)
Apr 21, 2023	20.50	20.51	20.50	20.51	358,856	+0.01(+0.05%)
Apr 20, 2023	20.49	20.50	20.49	20.50	289,516	-0.00(-0.02%)
Apr 19, 2023	20.50	20.50	20.49	20.50	566,213	+0.00(+0.00%)
Apr 18, 2023	20.50	20.50	20.49	20.50	399,777	+0.00(+0.00%)
Apr 17, 2023	20.51	20.51	20.49	20.50	387,535	+0.02(+0.09%)
Apr 14, 2023	20.48	20.49	20.48	20.48	231,871	-0.02(-0.09%)
Apr 13, 2023	20.48	20.50	20.48	20.50	862,596	+0.01(+0.07%)
Apr 12, 2023	20.47	20.49	20.47	20.49	2,883,084	+0.00(+0.02%)
Apr 11, 2023	20.46	20.48	20.46	20.48	4,700,440	+0.01(+0.05%)
Apr 10, 2023	20.46	20.47	20.46	20.47	314,509	+0.01(+0.05%)
Apr 06, 2023	20.46	20.47	20.44	20.46	721,112	+0.00(+0.00%)
Apr 05, 2023	20.45	20.47	20.45	20.46	691,857	+0.01(+0.05%)
Apr 04, 2023	20.44	20.45	20.44	20.45	646,781	+0.02(+0.09%)
Apr 03, 2023	20.42	20.44	20.42	20.43	427,937	+0.00(+0.00%)
Mar 31, 2023	20.43	20.44	20.42	20.43	494,053	+0.01(+0.05%)
Mar 30, 2023	20.42	20.43	20.42	20.42	900,875	+0.00(+0.00%)
Mar 29, 2023	20.41	20.42	20.40	20.42	440,498	+0.00(+0.00%)
Mar 28, 2023	20.42	20.42	20.42	20.42	518,506	+0.00(+0.00%)
Mar 27, 2023	20.42	20.43	20.42	20.42	510,712	+0.01(+0.05%)
Mar 24, 2023	20.44	20.44	20.41	20.42	778,312	+0.01(+0.05%)
Mar 23, 2023	20.42	20.43	20.41	20.41	564,641	-0.01(-0.05%)
Mar 22, 2023	20.40	20.42	20.39	20.42	537,189	+0.03(+0.14%)
Mar 21, 2023	20.39	20.40	20.38	20.39	722,922	+0.00(+0.00%)
Mar 20, 2023	20.40	20.40	20.38	20.39	566,140	+0.01(+0.03%)
Mar 17, 2023	20.38	20.39	20.38	20.38	445,161	-0.01(-0.05%)
Mar 16, 2023	20.38	20.39	20.37	20.39	764,401	+0.02(+0.09%)
Mar 15, 2023	20.38	20.40	20.34	20.37	911,891	-0.01(-0.05%)
Mar 14, 2023	20.39	20.40	20.36	20.38	602,537	-0.01(-0.05%)
Mar 13, 2023	20.40	20.43	20.38	20.39	692,297	+0.01(+0.04%)
Mar 10, 2023	20.38	20.40	20.37	20.38	1,006,439	+0.01(+0.06%)
Mar 09, 2023	20.37	20.38	20.36	20.37	559,538	+0.00(+0.00%)
Mar 08, 2023	20.37	20.38	20.36	20.37	1,218,887	+0.00(+0.00%)
Mar 07, 2023	20.37	20.38	20.36	20.37	858,901	+0.00(+0.00%)
Mar 06, 2023	20.37	20.38	20.37	20.37	375,752	-0.01(-0.05%)
Mar 03, 2023	20.37	20.38	20.36	20.38	1,237,177	+0.01(+0.05%)
Mar 02, 2023	20.35	20.37	20.35	20.37	651,683	+0.02(+0.09%)
Mar 01, 2023	20.36	20.36	20.35	20.35	670,705	+0.00(+0.00%)
Feb 28, 2023	20.35	20.37	20.35	20.35	883,070	-0.01(-0.05%)
Feb 27, 2023	20.36	20.37	20.34	20.36	893,287	+0.00(+0.00%)
Feb 24, 2023	20.35	20.36	20.34	20.36	504,510	+0.01(+0.05%)
Feb 23, 2023	20.34	20.35	20.34	20.35	551,335	+0.01(+0.05%)
Feb 22, 2023	20.34	20.35	20.33	20.34	518,751	+0.01(+0.05%)
Feb 21, 2023	20.35	20.35	20.33	20.33	463,979	-0.01(-0.05%)
Feb 17, 2023	20.33	20.35	20.32	20.34	510,386	+0.01(+0.05%)
Feb 16, 2023	20.33	20.34	20.33	20.33	398,664	+0.00(+0.00%)
Feb 15, 2023	20.32	20.33	20.32	20.33	477,561	+0.01(+0.05%)
Feb 14, 2023	20.33	20.34	20.32	20.32	661,718	-0.01(-0.05%)
Feb 13, 2023	20.33	20.34	20.31	20.33	1,098,083	+0.01(+0.05%)
Feb 10, 2023	20.32	20.33	20.32	20.32	352,258	-0.01(-0.05%)
Feb 09, 2023	20.32	20.33	20.31	20.33	574,696	+0.01(+0.05%)
Feb 08, 2023	20.33	20.33	20.31	20.32	536,290	+0.01(+0.05%)
Feb 07, 2023	20.32	20.33	20.31	20.31	795,279	+0.00(+0.00%)
Feb 06, 2023	20.31	20.32	20.31	20.31	574,271	-0.01(-0.05%)
Feb 03, 2023	20.31	20.32	20.31	20.32	1,357,961	-0.01(-0.05%)
Feb 02, 2023	20.31	20.33	20.31	20.33	1,224,120	+0.01(+0.05%)
Feb 01, 2023	20.31	20.32	20.30	20.32	665,353	+0.02(+0.10%)
Jan 31, 2023	20.31	20.32	20.30	20.30	776,640	+0.00(+0.00%)
Jan 30, 2023	20.31	20.31	20.29	20.30	1,004,503	+0.00(+0.00%)
Jan 27, 2023	20.31	20.31	20.28	20.30	1,011,146	+0.01(+0.05%)
Jan 26, 2023	20.30	20.31	20.29	20.29	657,470	-0.00(-0.02%)
Jan 25, 2023	20.30	20.30	20.29	20.30	603,455	+0.01(+0.07%)
Jan 24, 2023	20.29	20.30	20.28	20.28	916,465	+0.00(+0.00%)
Jan 23, 2023	20.28	20.30	20.27	20.28	938,354	+0.01(+0.03%)
Jan 20, 2023	20.29	20.30	20.28	20.28	1,495,234	-0.01(-0.07%)
Jan 19, 2023	20.28	20.32	20.28	20.29	737,046	+0.01(+0.05%)
Jan 18, 2023	20.27	20.29	20.27	20.28	739,801	+0.01(+0.07%)
Jan 17, 2023	20.27	20.28	20.26	20.27	693,276	+0.00(+0.00%)
Jan 13, 2023	20.28	20.28	20.25	20.27	1,125,532	+0.01(+0.05%)
Jan 12, 2023	20.27	20.28	20.26	20.26	1,135,760	+0.01(+0.05%)
Jan 11, 2023	20.26	20.27	20.25	20.25	791,269	+0.00(+0.00%)
Jan 10, 2023	20.25	20.26	20.25	20.25	668,305	+0.00(+0.00%)
Jan 09, 2023	20.25	20.26	20.25	20.25	707,505	-0.01(-0.05%)
Jan 06, 2023	20.24	20.26	20.24	20.26	777,948	+0.02(+0.09%)
Jan 05, 2023	20.24	20.25	20.23	20.24	684,460	+0.00(+0.00%)
Jan 04, 2023	20.24	20.25	20.23	20.24	1,630,107	+0.00(+0.00%)
Jan 03, 2023	20.24	20.25	20.23	20.24	587,408	+0.02(+0.10%)
Dec 30, 2022	20.22	20.24	20.21	20.22	1,018,626	-0.01(-0.05%)
Dec 29, 2022	20.22	20.23	20.21	20.23	702,212	+0.02(+0.10%)
Dec 28, 2022	20.21	20.23	20.20	20.21	1,240,077	-0.01(-0.05%)
Dec 27, 2022	20.20	20.22	20.20	20.22	1,419,377	+0.02(+0.10%)
Dec 23, 2022	20.20	20.22	20.19	20.20	1,194,658	-0.01(-0.05%)
Dec 22, 2022	20.21	20.22	20.19	20.21	1,277,504	+0.01(+0.05%)
Dec 21, 2022	20.19	20.21	20.19	20.20	1,829,290	+0.00(+0.00%)
Dec 20, 2022	20.19	20.21	20.18	20.20	1,969,224	+0.02(+0.10%)
Dec 19, 2022	20.20	20.20	20.18	20.18	851,457	-0.01(-0.06%)
Dec 16, 2022	20.18	20.19	20.17	20.19	942,861	+0.00(+0.00%)
Dec 15, 2022	20.19	20.19	20.17	20.19	787,213	+0.02(+0.10%)
Dec 14, 2022	20.18	20.19	20.17	20.17	699,383	+0.01(+0.05%)
Dec 13, 2022	20.17	20.18	20.16	20.16	792,451	+0.01(+0.05%)
Dec 12, 2022	20.17	20.17	20.15	20.15	906,998	-0.01(-0.05%)
Dec 09, 2022	20.16	20.17	20.15	20.16	780,077	+0.00(+0.00%)
Dec 08, 2022	20.16	20.17	20.15	20.16	1,087,768	+0.01(+0.05%)
Dec 07, 2022	20.16	20.16	20.15	20.15	925,833	+0.00(+0.00%)
Dec 06, 2022	20.16	20.16	20.14	20.15	1,042,713	+0.00(+0.00%)
Dec 05, 2022	20.15	20.16	20.15	20.15	632,205	+0.00(+0.00%)
Dec 02, 2022	20.15	20.16	20.15	20.15	809,693	+0.00(+0.00%)