Skip to main content

Bs 2024 Corp Bond Invesco ETF (NQ: BSCO )

21.11 +0.01 (+0.05%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 21.03 21.04 21.03 21.04 418,695 +0.01(+0.05%)
Jun 20, 2024 21.02 21.03 21.02 21.03 1,045,947 +0.02(+0.09%)
Jun 18, 2024 21.01 21.02 21.01 21.01 676,796 +0.00(+0.00%)
Jun 17, 2024 21.01 21.02 21.01 21.01 364,341 +0.00(+0.00%)
Jun 14, 2024 21.01 21.02 21.01 21.01 407,509 +0.01(+0.05%)
Jun 13, 2024 21.00 21.01 21.00 21.00 1,136,501 +0.00(+0.00%)
Jun 12, 2024 21.00 21.02 21.00 21.00 597,880 +0.01(+0.05%)
Jun 11, 2024 20.99 21.00 20.99 20.99 501,374 +0.00(+0.00%)
Jun 10, 2024 20.99 21.00 20.99 20.99 579,595 +0.00(+0.00%)
Jun 07, 2024 20.99 21.00 20.99 20.99 627,213 +0.01(+0.02%)
Jun 06, 2024 20.97 20.99 20.97 20.99 1,318,072 +0.00(+0.02%)
Jun 05, 2024 20.98 20.99 20.97 20.98 696,355 +0.01(+0.05%)
Jun 04, 2024 20.97 20.98 20.97 20.97 441,280 +0.00(+0.00%)
Jun 03, 2024 20.99 20.99 20.97 20.97 454,464 +0.00(+0.00%)
May 31, 2024 20.96 20.98 20.96 20.97 398,386 +0.00(+0.00%)
May 30, 2024 20.96 20.97 20.96 20.97 740,671 +0.00(+0.00%)
May 29, 2024 20.96 20.97 20.96 20.97 397,508 +0.01(+0.05%)
May 28, 2024 20.95 20.97 20.95 20.96 1,159,418 +0.01(+0.05%)
May 24, 2024 20.97 20.97 20.95 20.95 320,031 +0.00(+0.00%)
May 23, 2024 20.95 20.96 20.95 20.95 342,058 +0.00(+0.00%)
May 22, 2024 20.95 20.95 20.94 20.95 488,421 +0.01(+0.05%)
May 21, 2024 20.93 20.95 20.93 20.94 430,829 +0.00(+0.00%)
May 20, 2024 20.94 20.94 20.93 20.94 781,234 +0.01(+0.03%)
May 17, 2024 20.93 20.93 20.92 20.93 757,451 +0.01(+0.05%)
May 16, 2024 20.92 20.93 20.92 20.92 539,258 +0.01(+0.05%)
May 15, 2024 20.93 20.93 20.91 20.91 331,822 +0.00(+0.00%)
May 14, 2024 20.92 20.92 20.91 20.91 408,334 +0.01(+0.05%)
May 13, 2024 20.90 20.91 20.90 20.90 460,768 +0.00(+0.00%)
May 10, 2024 20.92 20.92 20.90 20.90 279,285 +0.00(+0.00%)
May 09, 2024 20.90 20.91 20.90 20.90 501,324 +0.01(+0.05%)
May 08, 2024 20.89 20.90 20.89 20.89 455,253 -0.01(-0.05%)
May 07, 2024 20.89 20.90 20.89 20.90 606,239 +0.00(+0.00%)
May 06, 2024 20.89 20.90 20.89 20.90 306,814 +0.01(+0.05%)
May 03, 2024 20.89 20.90 20.89 20.89 795,434 +0.01(+0.05%)
May 02, 2024 20.88 20.89 20.88 20.89 1,246,882 +0.00(+0.00%)
May 01, 2024 20.88 20.89 20.88 20.89 521,196 +0.01(+0.05%)
Apr 30, 2024 20.88 20.88 20.87 20.88 697,555 +0.01(+0.05%)
Apr 29, 2024 20.88 20.88 20.87 20.87 467,366 +0.00(+0.00%)
Apr 26, 2024 20.87 20.88 20.86 20.87 367,560 +0.00(+0.00%)
Apr 25, 2024 20.88 20.88 20.85 20.87 678,665 +0.02(+0.10%)
Apr 24, 2024 20.87 20.87 20.85 20.85 542,457 -0.01(-0.05%)
Apr 23, 2024 20.85 20.86 20.85 20.86 671,286 +0.00(+0.00%)
Apr 22, 2024 20.84 20.86 20.84 20.86 2,071,633 +0.01(+0.05%)
Apr 19, 2024 20.84 20.84 20.84 20.84 1,114,902 +0.01(+0.07%)
Apr 18, 2024 20.84 20.84 20.83 20.83 398,209 +0.00(+0.02%)
Apr 17, 2024 20.83 20.84 20.82 20.83 771,766 +0.01(+0.05%)
Apr 16, 2024 20.82 20.83 20.81 20.82 985,494 -0.00(-0.02%)
Apr 15, 2024 20.82 20.83 20.82 20.82 1,163,084 +0.00(+0.00%)
Apr 12, 2024 20.84 20.84 20.82 20.82 489,382 -0.00(-0.02%)
Apr 11, 2024 20.84 20.84 20.82 20.83 411,224 +0.01(+0.05%)
Apr 10, 2024 20.83 20.83 20.81 20.82 1,091,634 +0.01(+0.05%)
Apr 09, 2024 20.81 20.82 20.81 20.81 567,856 +0.00(+0.00%)
Apr 08, 2024 20.81 20.82 20.81 20.81 666,993 +0.00(+0.00%)
Apr 05, 2024 20.81 20.82 20.81 20.81 461,047 -0.01(-0.05%)
Apr 04, 2024 20.80 20.82 20.80 20.82 456,961 +0.02(+0.10%)
Apr 03, 2024 20.79 20.81 20.79 20.80 676,992 +0.01(+0.05%)
Apr 02, 2024 20.81 20.81 20.79 20.79 1,583,201 +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.