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 (%)
Dec 31, 2018 13.54 13.60 13.54 13.59 339,245 +0.01(+0.10%)
Dec 28, 2018 13.54 13.58 13.52 13.58 247,533 +0.03(+0.25%)
Dec 27, 2018 13.52 13.54 13.50 13.54 216,943 +0.06(+0.45%)
Dec 26, 2018 13.40 13.53 13.40 13.48 185,877 -0.03(-0.19%)
Dec 24, 2018 13.52 13.54 13.50 13.51 78,510 -0.02(-0.11%)
Dec 21, 2018 13.52 13.53 13.49 13.53 248,500 +0.01(+0.10%)
Dec 20, 2018 13.52 13.54 13.49 13.51 472,135 -0.02(-0.15%)
Dec 19, 2018 13.55 13.55 13.52 13.53 185,689 -0.01(-0.10%)
Dec 18, 2018 13.53 13.55 13.51 13.55 227,653 +0.02(+0.15%)
Dec 17, 2018 13.51 13.53 13.50 13.53 225,859 +0.02(+0.15%)
Dec 14, 2018 13.49 13.51 13.46 13.51 151,662 +0.03(+0.20%)
Dec 13, 2018 13.49 13.49 13.46 13.48 150,117 +0.01(+0.05%)
Dec 12, 2018 13.48 13.48 13.44 13.47 307,417 -0.01(-0.05%)
Dec 11, 2018 13.45 13.48 13.44 13.48 187,507 +0.01(+0.05%)
Dec 10, 2018 13.48 13.49 13.45 13.47 1,324,357 +0.00(+0.00%)
Dec 07, 2018 13.46 13.48 13.44 13.47 167,454 +0.01(+0.10%)
Dec 06, 2018 13.45 13.46 13.42 13.46 374,267 +0.02(+0.15%)
Dec 04, 2018 13.44 13.46 13.44 13.44 246,861 -0.02(-0.15%)
Dec 03, 2018 13.45 13.46 13.43 13.46 170,504 +0.02(+0.15%)
Nov 30, 2018 13.45 13.45 13.42 13.44 160,303 -0.01(-0.10%)
Nov 29, 2018 13.46 13.46 13.42 13.45 197,094 +0.00(+0.00%)
Nov 28, 2018 13.47 13.47 13.42 13.45 303,948 +0.03(+0.20%)
Nov 27, 2018 13.43 13.46 13.42 13.43 263,879 -0.01(-0.10%)
Nov 26, 2018 13.48 13.48 13.41 13.44 165,832 -0.01(-0.10%)
Nov 23, 2018 13.42 13.45 13.42 13.45 52,739 +0.02(+0.15%)
Nov 21, 2018 13.43 13.43 13.43 0 -0.01(-0.10%)
Nov 20, 2018 13.44 13.46 13.42 13.44 396,454 -0.01(-0.10%)
Nov 19, 2018 13.48 13.48 13.45 13.46 302,142 -0.01(-0.05%)
Nov 16, 2018 13.54 13.54 13.43 13.47 135,605 +0.02(+0.15%)
Nov 15, 2018 13.47 13.56 13.43 13.45 243,542 +0.00(+0.00%)
Nov 14, 2018 13.47 13.48 13.45 13.45 244,847 -0.01(-0.10%)
Nov 13, 2018 13.45 13.49 13.42 13.46 222,292 +0.01(+0.10%)
Nov 12, 2018 13.44 13.47 13.42 13.45 83,077 +0.01(+0.07%)
Nov 09, 2018 13.44 13.44 13.41 13.44 156,962 +0.02(+0.15%)
Nov 08, 2018 13.44 13.44 13.41 13.42 180,049 -0.02(-0.17%)
Nov 07, 2018 13.53 13.53 13.42 13.44 210,635 +0.00(+0.00%)
Nov 06, 2018 13.42 13.44 13.42 13.44 159,000 +0.03(+0.20%)
Nov 05, 2018 13.45 13.45 13.41 13.41 100,272 -0.01(-0.05%)
Nov 02, 2018 13.41 13.44 13.41 13.42 192,954 -0.02(-0.15%)
Nov 01, 2018 13.46 13.46 13.42 13.44 117,128 -0.01(-0.05%)
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%)
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.