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 (%)
Aug 30, 2019 14.98 14.98 14.95 14.98 206,709 +0.01(+0.09%)
Aug 29, 2019 14.98 14.98 14.94 14.97 200,349 -0.01(-0.05%)
Aug 28, 2019 14.96 14.98 14.96 14.98 268,998 +0.02(+0.14%)
Aug 27, 2019 14.98 14.98 14.95 14.96 224,367 -0.00(-0.02%)
Aug 26, 2019 14.94 14.98 14.94 14.96 233,529 +0.00(+0.02%)
Aug 23, 2019 14.94 14.98 14.91 14.96 202,004 +0.03(+0.19%)
Aug 22, 2019 14.94 14.94 14.90 14.93 195,208 -0.01(-0.09%)
Aug 21, 2019 14.93 14.95 14.91 14.94 217,694 +0.00(+0.02%)
Aug 20, 2019 14.91 14.94 14.91 14.94 184,418 +0.02(+0.17%)
Aug 19, 2019 14.92 14.92 14.89 14.91 290,440 +0.03(+0.22%)
Aug 16, 2019 14.87 14.88 14.84 14.88 270,494 +0.00(+0.00%)
Aug 15, 2019 14.85 14.88 14.82 14.88 175,924 +0.04(+0.28%)
Aug 14, 2019 14.83 14.85 14.83 14.84 170,166 +0.01(+0.05%)
Aug 13, 2019 14.85 14.85 14.80 14.83 185,771 -0.02(-0.14%)
Aug 12, 2019 14.85 14.87 14.83 14.85 77,343 +0.01(+0.05%)
Aug 09, 2019 14.86 14.86 14.81 14.85 143,843 +0.01(+0.09%)
Aug 08, 2019 14.82 14.85 14.81 14.83 212,334 -0.02(-0.14%)
Aug 07, 2019 14.89 14.92 14.84 14.85 176,553 +0.00(+0.00%)
Aug 06, 2019 14.86 14.86 14.81 14.85 167,552 +0.01(+0.05%)
Aug 05, 2019 14.87 14.96 14.82 14.85 172,135 +0.04(+0.28%)
Aug 02, 2019 14.76 14.81 14.76 14.80 210,321 -0.01(-0.05%)
Aug 01, 2019 14.80 14.87 14.73 14.81 273,059 +0.08(+0.52%)
Jul 31, 2019 14.76 14.77 14.69 14.73 214,476 +0.00(+0.00%)
Jul 30, 2019 14.77 14.77 14.71 14.73 170,993 -0.01(-0.09%)
Jul 29, 2019 14.76 14.76 14.73 14.75 173,218 +0.02(+0.14%)
Jul 26, 2019 14.75 14.75 14.71 14.73 176,509 -0.01(-0.05%)
Jul 25, 2019 14.76 14.76 14.71 14.73 302,934 +0.00(+0.00%)
Jul 24, 2019 14.76 14.77 14.73 14.73 209,665 -0.01(-0.05%)
Jul 23, 2019 14.74 14.75 14.72 14.74 285,108 +0.01(+0.05%)
Jul 22, 2019 14.75 14.75 14.72 14.73 191,690 +0.03(+0.23%)
Jul 19, 2019 14.70 14.75 14.68 14.70 306,591 +0.00(+0.00%)
Jul 18, 2019 14.66 14.71 14.66 14.70 166,963 +0.02(+0.17%)
Jul 17, 2019 14.67 14.69 14.66 14.68 714,764 +0.02(+0.13%)
Jul 16, 2019 14.66 14.66 14.63 14.66 205,992 -0.01(-0.06%)
Jul 15, 2019 14.66 14.68 14.65 14.67 178,257 +0.01(+0.09%)
Jul 12, 2019 14.66 14.66 14.62 14.65 204,346 +0.01(+0.09%)
Jul 11, 2019 14.65 14.67 14.64 14.64 254,238 -0.03(-0.19%)
Jul 10, 2019 14.66 14.68 14.64 14.67 191,934 +0.03(+0.19%)
Jul 09, 2019 14.66 14.66 14.63 14.64 340,801 -0.02(-0.12%)
Jul 08, 2019 14.66 14.68 14.65 14.66 127,992 -0.02(-0.12%)
Jul 05, 2019 14.68 14.68 14.65 14.67 154,231 -0.04(-0.28%)
Jul 03, 2019 14.72 14.72 14.69 14.71 188,073 +0.01(+0.04%)
Jul 02, 2019 14.70 14.71 14.67 14.71 136,122 +0.02(+0.17%)
Jul 01, 2019 14.70 14.71 14.67 14.68 248,492 -0.01(-0.05%)
Jun 28, 2019 14.69 14.70 14.67 14.69 166,472 +0.01(+0.07%)
Jun 27, 2019 14.68 14.69 14.65 14.68 249,870 +0.02(+0.16%)
Jun 26, 2019 14.69 14.69 14.65 14.66 243,668 -0.02(-0.17%)
Jun 25, 2019 14.69 14.71 14.67 14.68 141,174 -0.01(-0.05%)
Jun 24, 2019 14.70 14.70 14.65 14.69 241,646 +0.07(+0.45%)
Jun 21, 2019 14.63 14.63 14.60 14.62 219,409 -0.02(-0.17%)
Jun 20, 2019 14.65 14.68 14.61 14.64 289,498 +0.03(+0.24%)
Jun 19, 2019 14.56 14.65 14.54 14.61 832,873 +0.05(+0.33%)
Jun 18, 2019 14.59 14.59 14.54 14.56 355,046 +0.02(+0.14%)
Jun 17, 2019 14.54 14.54 14.51 14.54 144,915 +0.00(+0.02%)
Jun 14, 2019 14.54 14.55 14.54 14.54 294,958 -0.02(-0.12%)
Jun 13, 2019 14.54 14.57 14.52 14.55 169,560 +0.02(+0.17%)
Jun 12, 2019 14.52 14.53 14.50 14.53 200,991 +0.02(+0.15%)
Jun 11, 2019 14.50 14.52 14.50 14.51 167,589 -0.01(-0.05%)
Jun 10, 2019 14.52 14.54 14.51 14.52 120,229 -0.01(-0.09%)
Jun 07, 2019 14.53 14.55 14.50 14.53 353,428 +0.03(+0.24%)
Jun 06, 2019 14.52 14.53 14.48 14.50 175,510 -0.02(-0.14%)
Jun 05, 2019 14.53 14.54 14.49 14.52 132,638 +0.01(+0.10%)
Jun 04, 2019 14.51 14.51 14.46 14.50 173,376 -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.