Skip to main content

Bs 2030 Corp Bond Invesco ETF (NQ: BSCU )

16.27 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 15.89 15.94 15.89 15.89 266,382 -0.07(-0.44%)
Apr 29, 2024 15.96 15.97 15.93 15.96 480,864 +0.05(+0.31%)
Apr 26, 2024 15.93 15.93 15.90 15.91 255,672 +0.03(+0.22%)
Apr 25, 2024 15.85 15.88 15.82 15.88 434,830 -0.04(-0.28%)
Apr 24, 2024 15.96 15.96 15.90 15.92 172,464 -0.04(-0.25%)
Apr 23, 2024 15.91 15.99 15.90 15.96 272,954 +0.03(+0.22%)
Apr 22, 2024 15.91 15.93 15.88 15.93 277,797 +0.04(+0.28%)
Apr 19, 2024 15.91 15.91 15.88 15.88 182,014 +0.01(+0.06%)
Apr 18, 2024 15.91 15.91 15.86 15.87 195,045 -0.04(-0.25%)
Apr 17, 2024 15.92 15.94 15.88 15.91 249,256 +0.06(+0.38%)
Apr 16, 2024 15.87 15.87 15.82 15.85 148,744 -0.03(-0.22%)
Apr 15, 2024 15.94 15.94 15.88 15.89 185,284 -0.09(-0.56%)
Apr 12, 2024 15.99 16.02 15.98 15.98 212,031 +0.02(+0.12%)
Apr 11, 2024 15.95 15.98 15.93 15.96 189,743 +0.01(+0.03%)
Apr 10, 2024 16.04 16.04 15.94 15.95 353,620 -0.19(-1.17%)
Apr 09, 2024 16.17 16.17 16.14 16.14 152,219 +0.04(+0.27%)
Apr 08, 2024 16.07 16.12 16.07 16.10 132,036 -0.04(-0.24%)
Apr 05, 2024 16.15 16.17 16.13 16.14 150,142 -0.04(-0.25%)
Apr 04, 2024 16.21 16.21 16.15 16.18 209,607 +0.01(+0.06%)
Apr 03, 2024 16.13 16.18 16.09 16.17 106,482 +0.02(+0.12%)
Apr 02, 2024 16.08 16.15 16.08 16.15 349,430 -0.01(-0.06%)
Apr 01, 2024 16.25 16.25 16.13 16.16 183,830 -0.10(-0.61%)
Mar 28, 2024 16.26 16.28 16.24 16.26 197,656 -0.02(-0.12%)
Mar 27, 2024 16.23 16.28 16.22 16.28 172,637 +0.06(+0.37%)
Mar 26, 2024 16.23 16.23 16.19 16.22 201,267 +0.00(+0.00%)
Mar 25, 2024 16.26 16.26 16.21 16.22 195,565 -0.04(-0.24%)
Mar 22, 2024 16.28 16.28 16.24 16.26 209,728 +0.05(+0.31%)
Mar 21, 2024 16.24 16.26 16.19 16.21 232,491 +0.01(+0.03%)
Mar 20, 2024 16.16 16.20 16.13 16.20 144,713 +0.05(+0.31%)
Mar 19, 2024 16.14 16.16 16.11 16.15 170,049 +0.06(+0.37%)
Mar 18, 2024 16.12 16.12 16.08 16.09 110,902 -0.01(-0.08%)
Mar 15, 2024 16.12 16.13 16.10 16.11 132,891 -0.02(-0.12%)
Mar 14, 2024 16.18 16.18 16.13 16.13 156,733 -0.09(-0.58%)
Mar 13, 2024 16.23 16.25 16.21 16.22 133,192 -0.01(-0.06%)
Mar 12, 2024 16.27 16.27 16.22 16.23 182,027 -0.03(-0.21%)
Mar 11, 2024 16.28 16.31 16.26 16.26 145,584 -0.03(-0.18%)
Mar 08, 2024 16.30 16.32 16.28 16.29 127,119 +0.03(+0.18%)
Mar 07, 2024 16.25 16.27 16.22 16.26 199,819 +0.05(+0.30%)
Mar 06, 2024 16.23 16.25 16.20 16.21 252,634 +0.01(+0.09%)
Mar 05, 2024 16.18 16.21 16.16 16.20 244,731 +0.06(+0.37%)
Mar 04, 2024 16.15 16.15 16.13 16.14 163,764 -0.03(-0.18%)
Mar 01, 2024 16.08 16.18 16.03 16.17 179,091 +0.09(+0.58%)
Feb 29, 2024 16.09 16.11 16.03 16.08 188,807 +0.02(+0.12%)
Feb 28, 2024 16.05 16.07 16.02 16.06 388,326 +0.03(+0.18%)
Feb 27, 2024 16.02 16.07 16.02 16.03 153,261 -0.02(-0.12%)
Feb 26, 2024 16.08 16.08 16.03 16.05 242,290 -0.03(-0.21%)
Feb 23, 2024 16.06 16.10 16.04 16.08 359,968 +0.01(+0.09%)
Feb 22, 2024 16.07 16.09 16.04 16.07 324,330 -0.00(-0.03%)
Feb 21, 2024 16.12 16.12 16.05 16.07 286,038 -0.01(-0.09%)
Feb 20, 2024 16.12 16.12 16.09 16.09 273,060 +0.04(+0.23%)
Feb 16, 2024 16.04 16.06 16.02 16.05 1,293,058 -0.05(-0.31%)
Feb 15, 2024 16.13 16.13 16.08 16.10 323,377 +0.05(+0.31%)
Feb 14, 2024 16.03 16.07 16.01 16.05 169,375 +0.04(+0.25%)
Feb 13, 2024 16.04 16.05 15.98 16.01 178,687 -0.14(-0.85%)
Feb 12, 2024 16.12 16.16 16.11 16.15 129,451 +0.03(+0.18%)
Feb 09, 2024 16.12 16.14 16.10 16.12 189,156 -0.01(-0.06%)
Feb 08, 2024 16.17 16.18 16.13 16.13 128,585 -0.07(-0.46%)
Feb 07, 2024 16.20 16.25 16.18 16.20 209,733 -0.01(-0.09%)
Feb 06, 2024 16.17 16.24 16.15 16.22 406,157 +0.08(+0.49%)
Feb 05, 2024 16.17 16.17 16.10 16.14 295,652 -0.11(-0.67%)
Feb 02, 2024 16.23 16.25 16.20 16.25 184,886 -0.12(-0.72%)
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.