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 30, 2019 15.20 15.20 15.20 0 +0.01(+0.05%)
Dec 27, 2019 15.18 15.20 15.18 15.20 456,755 +0.02(+0.14%)
Dec 26, 2019 15.18 15.18 15.15 15.18 753,758 +0.01(+0.05%)
Dec 24, 2019 15.16 15.17 15.14 15.17 277,781 +0.02(+0.14%)
Dec 23, 2019 15.16 15.17 15.15 15.15 417,986 -0.01(-0.07%)
Dec 20, 2019 15.15 15.16 15.14 15.16 841,668 +0.01(+0.07%)
Dec 19, 2019 15.15 15.15 15.13 15.15 471,882 +0.00(+0.00%)
Dec 18, 2019 15.13 15.15 15.13 15.15 143,676 +0.01(+0.05%)
Dec 17, 2019 15.14 15.18 15.13 15.14 274,120 +0.00(+0.00%)
Dec 16, 2019 15.16 15.16 15.13 15.14 579,909 -0.02(-0.14%)
Dec 13, 2019 15.13 15.17 15.13 15.16 276,482 +0.04(+0.23%)
Dec 12, 2019 15.16 15.16 15.12 15.13 294,034 -0.01(-0.09%)
Dec 11, 2019 15.12 15.15 15.12 15.14 229,648 +0.02(+0.14%)
Dec 10, 2019 15.13 15.15 15.10 15.12 334,267 -0.03(-0.19%)
Dec 09, 2019 15.15 15.15 15.13 15.15 207,167 +0.01(+0.05%)
Dec 06, 2019 15.14 15.14 15.13 15.14 388,311 -0.01(-0.05%)
Dec 05, 2019 15.16 15.16 15.13 15.15 280,677 -0.01(-0.05%)
Dec 04, 2019 15.15 15.17 15.14 15.15 294,880 +0.00(+0.00%)
Dec 03, 2019 15.13 15.18 15.13 15.15 371,066 +0.04(+0.24%)
Dec 02, 2019 15.13 15.13 15.10 15.12 220,487 -0.01(-0.07%)
Nov 29, 2019 15.14 15.14 15.12 15.13 91,036 +0.00(+0.02%)
Nov 27, 2019 15.16 15.16 15.11 15.13 220,988 -0.02(-0.14%)
Nov 26, 2019 15.15 15.15 15.13 15.15 270,793 +0.02(+0.14%)
Nov 25, 2019 15.14 15.14 15.12 15.13 341,541 +0.00(+0.00%)
Nov 22, 2019 15.13 15.13 15.10 15.13 172,239 +0.01(+0.05%)
Nov 21, 2019 15.14 15.14 15.11 15.12 218,335 -0.01(-0.05%)
Nov 20, 2019 15.15 15.15 15.11 15.13 205,299 +0.00(+0.00%)
Nov 19, 2019 15.11 15.15 15.11 15.13 194,852 +0.01(+0.09%)
Nov 18, 2019 15.14 15.16 15.10 15.11 456,947 +0.03(+0.19%)
Nov 15, 2019 15.08 15.08 15.06 15.08 316,333 +0.01(+0.05%)
Nov 14, 2019 15.06 15.09 15.06 15.08 357,910 +0.01(+0.09%)
Nov 13, 2019 15.07 15.08 15.04 15.06 267,084 +0.02(+0.14%)
Nov 12, 2019 15.05 15.06 15.03 15.04 249,474 -0.02(-0.14%)
Nov 11, 2019 15.06 15.07 15.05 15.06 135,720 +0.02(+0.14%)
Nov 08, 2019 15.05 15.05 15.03 15.04 126,053 -0.01(-0.05%)
Nov 07, 2019 15.03 15.06 15.02 15.05 314,703 -0.01(-0.05%)
Nov 06, 2019 15.04 15.08 15.04 15.05 152,516 +0.01(+0.09%)
Nov 05, 2019 15.04 15.08 15.04 15.04 529,092 -0.03(-0.19%)
Nov 04, 2019 15.10 15.13 15.07 15.07 163,914 -0.03(-0.19%)
Nov 01, 2019 15.11 15.11 15.05 15.10 341,318 +0.01(+0.05%)
Oct 31, 2019 15.08 15.10 15.08 15.09 276,709 +0.03(+0.19%)
Oct 30, 2019 15.05 15.08 15.03 15.06 163,936 +0.02(+0.14%)
Oct 29, 2019 15.04 15.08 15.03 15.04 386,499 -0.01(-0.05%)
Oct 28, 2019 15.05 15.05 15.03 15.05 233,409 -0.02(-0.14%)
Oct 25, 2019 15.08 15.08 15.05 15.07 229,098 -0.00(-0.02%)
Oct 24, 2019 15.05 15.08 15.05 15.07 245,090 +0.01(+0.05%)
Oct 23, 2019 15.08 15.08 15.06 15.06 266,976 +0.01(+0.05%)
Oct 22, 2019 15.08 15.08 15.05 15.06 217,038 -0.00(-0.02%)
Oct 21, 2019 15.04 15.07 15.04 15.06 191,546 +0.03(+0.22%)
Oct 18, 2019 15.03 15.03 15.01 15.03 226,695 +0.01(+0.05%)
Oct 17, 2019 15.02 15.03 14.99 15.02 255,051 +0.00(+0.02%)
Oct 16, 2019 15.02 15.02 14.99 15.02 219,788 +0.02(+0.14%)
Oct 15, 2019 15.04 15.04 14.99 15.00 175,307 -0.03(-0.21%)
Oct 14, 2019 15.03 15.03 15.00 15.03 146,911 +0.02(+0.14%)
Oct 11, 2019 15.01 15.03 15.00 15.01 192,081 -0.02(-0.14%)
Oct 10, 2019 15.07 15.07 15.02 15.03 275,232 -0.04(-0.23%)
Oct 09, 2019 15.09 15.09 15.04 15.06 413,996 +0.00(+0.00%)
Oct 08, 2019 15.09 15.09 15.06 15.06 245,946 +0.00(+0.00%)
Oct 07, 2019 15.09 15.09 15.05 15.06 244,916 -0.01(-0.09%)
Oct 04, 2019 15.08 15.09 15.07 15.08 151,934 -0.00(-0.02%)
Oct 03, 2019 15.06 15.09 15.03 15.08 203,206 +0.04(+0.28%)
Oct 02, 2019 15.04 15.04 15.01 15.04 156,761 +0.02(+0.14%)
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.