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

Bs 2022 Corp Bond Invesco ETF (NY: BSCM )

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 (%)
May 31, 2019 19.30 19.33 19.28 19.31 184,447 +0.03(+0.16%)
May 30, 2019 19.26 19.28 19.23 19.28 181,606 +0.03(+0.17%)
May 29, 2019 19.27 19.29 19.24 19.25 254,472 +0.00(+0.00%)
May 28, 2019 19.25 19.25 19.22 19.25 286,933 +0.02(+0.08%)
May 24, 2019 19.24 19.24 19.21 19.23 202,793 -0.00(-0.01%)
May 23, 2019 19.23 19.25 19.20 19.23 252,451 +0.03(+0.14%)
May 22, 2019 19.21 19.23 19.17 19.21 402,522 +0.03(+0.14%)
May 21, 2019 19.23 19.23 19.17 19.18 155,203 -0.03(-0.14%)
May 20, 2019 19.22 19.24 19.19 19.21 253,862 +0.05(+0.25%)
May 17, 2019 19.17 19.17 19.14 19.16 242,537 +0.00(+0.00%)
May 16, 2019 19.14 19.16 19.13 19.16 250,856 -0.02(-0.09%)
May 15, 2019 19.17 19.18 19.14 19.18 260,328 +0.03(+0.14%)
May 14, 2019 19.17 19.17 19.12 19.15 217,449 +0.00(+0.00%)
May 13, 2019 19.17 19.17 19.12 19.15 198,913 +0.03(+0.14%)
May 10, 2019 19.10 19.13 19.10 19.12 250,485 +0.01(+0.05%)
May 09, 2019 19.11 19.15 19.10 19.11 219,566 +0.00(+0.00%)
May 08, 2019 19.14 19.14 19.09 19.11 360,887 -0.01(-0.05%)
May 07, 2019 19.11 19.12 19.10 19.12 475,025 +0.02(+0.09%)
May 06, 2019 19.10 19.10 19.09 19.10 252,898 +0.03(+0.14%)
May 03, 2019 19.08 19.10 19.07 19.08 629,912 +0.01(+0.05%)
May 02, 2019 19.12 19.12 19.06 19.07 1,325,539 -0.05(-0.28%)
May 01, 2019 19.14 19.16 19.10 19.12 584,159 -0.02(-0.11%)
Apr 30, 2019 19.11 19.15 19.11 19.14 330,666 +0.03(+0.14%)
Apr 29, 2019 19.12 19.13 19.11 19.12 257,596 -0.01(-0.05%)
Apr 26, 2019 19.10 19.13 19.10 19.13 266,824 +0.04(+0.21%)
Apr 25, 2019 19.10 19.11 19.08 19.09 375,304 -0.01(-0.05%)
Apr 24, 2019 19.09 19.10 19.08 19.10 267,122 +0.04(+0.19%)
Apr 23, 2019 19.07 19.09 19.06 19.06 274,912 -0.01(-0.05%)
Apr 22, 2019 19.08 19.08 19.06 19.07 300,331 +0.04(+0.22%)
Apr 18, 2019 19.03 19.04 19.00 19.03 272,930 +0.02(+0.09%)
Apr 17, 2019 19.02 19.03 18.98 19.01 665,819 -0.00(-0.02%)
Apr 16, 2019 19.03 19.03 19.01 19.01 273,493 -0.01(-0.07%)
Apr 15, 2019 19.03 19.03 19.01 19.03 226,578 +0.02(+0.10%)
Apr 12, 2019 19.03 19.04 19.00 19.01 255,962 -0.04(-0.19%)
Apr 11, 2019 19.04 19.05 19.02 19.04 809,232 +0.01(+0.05%)
Apr 10, 2019 19.04 19.04 19.02 19.03 476,633 +0.00(+0.02%)
Apr 09, 2019 19.03 19.03 19.00 19.03 228,255 +0.01(+0.07%)
Apr 08, 2019 19.03 19.03 19.02 19.02 529,318 -0.01(-0.05%)
Apr 05, 2019 19.01 19.03 19.00 19.03 2,195,643 +0.02(+0.10%)
Apr 04, 2019 19.03 19.03 18.99 19.01 537,778 +0.00(+0.00%)
Apr 03, 2019 19.01 19.01 18.99 19.01 296,050 -0.02(-0.10%)
Apr 02, 2019 19.01 19.03 19.00 19.03 166,458 +0.04(+0.19%)
Apr 01, 2019 19.07 19.07 18.97 18.99 278,045 -0.05(-0.28%)
Mar 29, 2019 19.04 19.04 19.02 19.04 232,340 +0.00(+0.00%)
Mar 28, 2019 19.08 19.08 19.03 19.04 478,508 -0.04(-0.19%)
Mar 27, 2019 19.04 19.11 19.04 19.08 516,500 +0.03(+0.17%)
Mar 26, 2019 19.04 19.05 19.01 19.05 765,238 -0.00(-0.02%)
Mar 25, 2019 19.01 19.07 19.00 19.05 985,029 +0.04(+0.19%)
Mar 22, 2019 18.97 19.02 18.96 19.02 386,161 +0.05(+0.24%)
Mar 21, 2019 18.98 18.98 18.95 18.97 478,080 +0.00(+0.00%)
Mar 20, 2019 18.94 19.02 18.91 18.97 700,358 +0.05(+0.24%)
Mar 19, 2019 18.94 18.94 18.91 18.93 218,485 -0.00(-0.02%)
Mar 18, 2019 18.95 18.95 18.91 18.93 237,122 +0.05(+0.28%)
Mar 15, 2019 18.88 18.89 18.87 18.88 320,151 +0.02(+0.10%)
Mar 14, 2019 18.86 18.86 18.84 18.86 226,173 +0.01(+0.07%)
Mar 13, 2019 18.85 18.85 18.82 18.85 307,275 +0.00(+0.00%)
Mar 12, 2019 18.85 18.86 18.82 18.85 208,879 +0.02(+0.10%)
Mar 11, 2019 18.84 18.84 18.82 18.83 217,111 -0.00(-0.02%)
Mar 08, 2019 18.84 18.84 18.82 18.83 244,933 +0.00(+0.00%)
Mar 07, 2019 18.81 18.84 18.79 18.83 200,055 +0.04(+0.19%)
Mar 06, 2019 18.78 18.80 18.77 18.80 236,094 +0.01(+0.07%)
Mar 05, 2019 18.79 18.79 18.76 18.78 243,713 +0.00(+0.00%)
Mar 04, 2019 18.79 18.79 18.76 18.78 290,285 +0.01(+0.05%)
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.