Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bs 2023 Corp Bond Invesco ETF (NY: BSCN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 13.43 13.46 13.42 13.45 146,679 -0.02(-0.15%)
Oct 30, 2018 13.49 13.49 13.45 13.47 112,690 -0.02(-0.15%)
Oct 29, 2018 13.47 13.51 13.47 13.49 181,916 +0.00(+0.00%)
Oct 26, 2018 13.43 13.50 13.43 13.49 142,923 +0.02(+0.15%)
Oct 25, 2018 13.44 13.48 13.43 13.47 123,918 -0.01(-0.05%)
Oct 24, 2018 13.48 13.48 13.43 13.47 160,434 +0.04(+0.30%)
Oct 23, 2018 13.48 13.48 13.43 13.43 112,393 -0.00(-0.01%)
Oct 22, 2018 13.46 13.46 13.41 13.43 198,221 +0.03(+0.23%)
Oct 19, 2018 13.48 13.48 13.40 13.40 84,567 -0.02(-0.15%)
Oct 18, 2018 13.47 13.47 13.42 13.42 169,446 -0.01(-0.10%)
Oct 17, 2018 13.49 13.49 13.44 13.44 127,545 -0.02(-0.15%)
Oct 16, 2018 13.48 13.48 13.45 13.46 154,903 -0.01(-0.05%)
Oct 15, 2018 13.48 13.48 13.44 13.46 245,459 -0.01(-0.05%)
Oct 12, 2018 13.48 13.48 13.45 13.47 150,125 -0.01(-0.05%)
Oct 11, 2018 13.50 13.50 13.44 13.48 256,077 +0.04(+0.30%)
Oct 10, 2018 13.45 13.46 13.42 13.44 165,607 -0.02(-0.15%)
Oct 09, 2018 13.48 13.48 13.43 13.46 291,281 +0.00(+0.00%)
Oct 08, 2018 13.46 13.47 13.42 13.46 146,295 +0.01(+0.05%)
Oct 05, 2018 13.48 13.48 13.42 13.45 162,698 -0.01(-0.10%)
Oct 04, 2018 13.48 13.48 13.44 13.46 165,213 +0.01(+0.05%)
Oct 03, 2018 13.52 13.52 13.46 13.46 194,280 -0.03(-0.25%)
Oct 02, 2018 13.50 13.52 13.48 13.49 704,162 -0.02(-0.15%)
Oct 01, 2018 13.51 13.54 13.50 13.51 952,799 +0.00(+0.00%)
Sep 28, 2018 13.52 13.54 13.50 13.51 86,064 +0.01(+0.05%)
Sep 27, 2018 13.50 13.51 13.48 13.50 135,529 +0.02(+0.15%)
Sep 26, 2018 13.46 13.50 13.45 13.48 119,843 +0.01(+0.05%)
Sep 25, 2018 13.50 13.50 13.45 13.48 212,129 -0.01(-0.05%)
Sep 24, 2018 13.47 13.49 13.47 13.48 275,573 -0.01(-0.07%)
Sep 21, 2018 13.50 13.50 13.49 13.49 199,763 +0.01(+0.05%)
Sep 20, 2018 13.49 13.49 13.46 13.49 288,234 +0.01(+0.05%)
Sep 19, 2018 13.49 13.49 13.46 13.48 212,936 +0.00(+0.00%)
Sep 18, 2018 13.48 13.53 13.47 13.48 131,240 -0.03(-0.20%)
Sep 17, 2018 13.50 13.51 13.48 13.51 151,916 +0.01(+0.09%)
Sep 14, 2018 13.50 13.51 13.48 13.49 135,376 -0.01(-0.09%)
Sep 13, 2018 13.53 13.53 13.48 13.51 200,108 +0.01(+0.05%)
Sep 12, 2018 13.50 13.51 13.48 13.50 220,712 +0.00(+0.02%)
Sep 11, 2018 13.49 13.50 13.49 13.50 184,914 -0.02(-0.12%)
Sep 10, 2018 13.52 13.52 13.50 13.51 98,541 +0.00(+0.02%)
Sep 07, 2018 13.51 13.54 13.50 13.51 153,237 -0.04(-0.27%)
Sep 06, 2018 13.53 13.55 13.52 13.55 175,478 +0.01(+0.11%)
Sep 05, 2018 13.55 13.55 13.52 13.53 87,559 +0.01(+0.09%)
Sep 04, 2018 13.53 13.55 13.51 13.52 156,957 -0.02(-0.15%)
Aug 31, 2018 13.54 13.54 13.54 0 +0.01(+0.05%)
Aug 30, 2018 13.53 13.54 13.51 13.53 115,732 +0.01(+0.10%)
Aug 29, 2018 13.54 13.54 13.52 13.52 154,466 -0.01(-0.05%)
Aug 28, 2018 13.55 13.55 13.52 13.53 110,795 -0.02(-0.15%)
Aug 27, 2018 13.54 13.55 13.54 13.55 130,116 -0.01(-0.10%)
Aug 24, 2018 13.56 13.56 13.52 13.56 110,612 +0.01(+0.05%)
Aug 23, 2018 13.53 13.57 13.52 13.55 174,020 +0.02(+0.12%)
Aug 22, 2018 13.55 13.59 13.53 13.54 433,551 -0.01(-0.07%)
Aug 21, 2018 13.55 13.56 13.53 13.55 104,780 -0.01(-0.05%)
Aug 20, 2018 13.53 13.56 13.52 13.55 83,354 +0.02(+0.16%)
Aug 17, 2018 13.53 13.54 13.51 13.53 92,556 +0.01(+0.05%)
Aug 16, 2018 13.52 13.53 13.49 13.52 82,793 +0.00(+0.00%)
Aug 15, 2018 13.51 13.53 13.50 13.52 85,290 +0.02(+0.15%)
Aug 14, 2018 13.52 13.52 13.48 13.50 192,390 -0.01(-0.05%)
Aug 13, 2018 13.51 13.53 13.49 13.51 368,575 +0.01(+0.05%)
Aug 10, 2018 13.49 13.52 13.44 13.50 189,020 +0.02(+0.15%)
Aug 09, 2018 13.50 13.50 13.47 13.48 876,192 +0.01(+0.05%)
Aug 08, 2018 13.49 13.49 13.46 13.48 304,259 -0.01(-0.05%)
Aug 07, 2018 13.50 13.50 13.46 13.48 203,716 -0.01(-0.10%)
Aug 06, 2018 13.50 13.50 13.49 13.50 566,530 +0.03(+0.20%)
Aug 03, 2018 13.47 13.49 13.45 13.47 209,605 +0.02(+0.12%)
Aug 02, 2018 13.46 13.46 13.42 13.45 108,467 +0.02(+0.16%)
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.