Skip to main content

Bs 2025 Corp Bond Invesco ETF (NQ: BSCP )

20.45 -0.01 (-0.05%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 19.39 19.39 19.33 19.36 235,188 -0.07(-0.34%)
May 27, 2022 19.41 19.43 19.40 19.43 292,194 +0.04(+0.19%)
May 26, 2022 19.39 19.43 19.38 19.39 742,301 +0.02(+0.10%)
May 25, 2022 19.36 19.38 19.34 19.37 243,684 +0.03(+0.14%)
May 24, 2022 19.26 19.34 19.26 19.34 641,315 +0.09(+0.49%)
May 23, 2022 19.24 19.25 19.24 19.25 278,105 -0.01(-0.03%)
May 20, 2022 19.24 19.26 19.22 19.26 327,801 +0.03(+0.15%)
May 19, 2022 19.22 19.25 19.21 19.23 265,097 +0.05(+0.24%)
May 18, 2022 19.18 19.22 19.17 19.18 1,601,499 -0.02(-0.10%)
May 17, 2022 19.21 19.22 19.19 19.20 325,598 -0.07(-0.34%)
May 16, 2022 19.24 19.28 19.24 19.26 270,617 +0.03(+0.15%)
May 13, 2022 19.25 19.25 19.21 19.24 440,732 -0.02(-0.10%)
May 12, 2022 19.25 19.28 19.25 19.26 333,796 +0.03(+0.15%)
May 11, 2022 19.20 19.29 19.18 19.23 7,960,271 -0.01(-0.05%)
May 10, 2022 19.26 19.29 19.24 19.24 261,110 +0.00(+0.00%)
May 09, 2022 19.19 19.30 19.19 19.24 391,575 +0.06(+0.29%)
May 06, 2022 19.17 19.21 19.16 19.18 461,095 -0.02(-0.10%)
May 05, 2022 19.24 19.24 19.16 19.20 960,381 -0.07(-0.34%)
May 04, 2022 19.16 19.31 19.12 19.26 526,450 +0.09(+0.49%)
May 03, 2022 19.17 19.21 19.16 19.17 268,125 +0.01(+0.05%)
May 02, 2022 19.15 19.19 19.13 19.16 358,398 -0.01(-0.05%)
Apr 29, 2022 19.20 19.21 19.17 19.17 359,549 -0.07(-0.39%)
Apr 28, 2022 19.25 19.25 19.21 19.25 276,761 -0.01(-0.05%)
Apr 27, 2022 19.30 19.38 19.26 19.26 1,076,600 -0.07(-0.34%)
Apr 26, 2022 19.29 19.33 19.29 19.32 1,770,077 +0.05(+0.24%)
Apr 25, 2022 19.22 19.39 19.22 19.27 678,321 +0.09(+0.49%)
Apr 22, 2022 19.12 19.20 19.11 19.18 313,428 +0.00(+0.00%)
Apr 21, 2022 19.24 19.24 19.16 19.18 683,663 -0.08(-0.44%)
Apr 20, 2022 19.24 19.28 19.22 19.26 751,577 +0.04(+0.19%)
Apr 19, 2022 19.27 19.29 19.23 19.23 424,137 -0.09(-0.48%)
Apr 18, 2022 19.32 19.35 19.30 19.32 260,631 -0.03(-0.14%)
Apr 14, 2022 19.38 19.38 19.33 19.35 400,905 -0.06(-0.29%)
Apr 13, 2022 19.38 19.42 19.38 19.40 255,072 +0.03(+0.14%)
Apr 12, 2022 19.35 19.52 19.35 19.38 337,460 +0.07(+0.34%)
Apr 11, 2022 19.30 19.47 19.29 19.31 551,002 -0.02(-0.10%)
Apr 08, 2022 19.33 19.35 19.31 19.33 222,357 -0.05(-0.24%)
Apr 07, 2022 19.38 19.40 19.37 19.38 212,060 +0.02(+0.10%)
Apr 06, 2022 19.32 19.42 19.31 19.36 256,639 -0.02(-0.10%)
Apr 05, 2022 19.43 19.43 19.36 19.38 217,243 -0.08(-0.43%)
Apr 04, 2022 19.41 19.42 19.41 19.46 258,350 +0.04(+0.19%)
Apr 01, 2022 19.39 19.44 19.38 19.42 260,531 -0.05(-0.24%)
Mar 31, 2022 19.46 19.49 19.45 19.47 389,062 +0.01(+0.05%)
Mar 30, 2022 19.43 19.47 19.42 19.46 458,475 +0.03(+0.14%)
Mar 29, 2022 19.38 19.44 19.38 19.43 612,133 +0.07(+0.34%)
Mar 28, 2022 19.37 19.42 19.35 19.37 250,799 -0.02(-0.10%)
Mar 25, 2022 19.42 19.42 19.35 19.38 175,301 -0.07(-0.38%)
Mar 24, 2022 19.42 19.46 19.39 19.46 139,101 +0.01(+0.05%)
Mar 23, 2022 19.45 19.47 19.44 19.45 223,363 +0.00(+0.00%)
Mar 22, 2022 19.41 19.45 19.40 19.45 198,708 +0.00(+0.00%)
Mar 21, 2022 19.49 19.51 19.43 19.45 261,190 -0.09(-0.47%)
Mar 18, 2022 19.51 19.54 19.51 19.54 128,472 -0.01(-0.05%)
Mar 17, 2022 19.50 19.55 19.50 19.55 245,060 +0.06(+0.29%)
Mar 16, 2022 19.49 19.52 19.42 19.50 307,917 +0.03(+0.14%)
Mar 15, 2022 19.47 19.49 19.46 19.47 1,142,994 +0.01(+0.07%)
Mar 14, 2022 19.48 19.50 19.43 19.45 696,182 -0.10(-0.50%)
Mar 11, 2022 19.57 19.57 19.53 19.55 309,414 -0.03(-0.14%)
Mar 10, 2022 19.60 19.60 19.56 19.58 200,053 -0.05(-0.24%)
Mar 09, 2022 19.61 19.63 19.59 19.63 391,161 +0.01(+0.05%)
Mar 08, 2022 19.67 19.67 19.59 19.62 173,245 -0.08(-0.42%)
Mar 07, 2022 19.76 19.76 19.69 19.70 154,607 -0.09(-0.47%)
Mar 04, 2022 19.81 19.83 19.78 19.79 180,436 -0.01(-0.05%)
Mar 03, 2022 19.81 19.81 19.78 19.80 209,658 +0.00(+0.00%)
Mar 02, 2022 19.86 19.86 19.79 19.80 139,125 -0.11(-0.56%)
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.