Skip to main content

Bs 2026 Corp Bond Invesco ETF (NQ: BSCQ )

19.18 -0.00 (-0.03%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 19.68 19.70 19.68 19.69 115,761 +0.01(+0.07%)
Jun 29, 2021 19.64 19.68 19.64 19.67 169,996 +0.02(+0.09%)
Jun 28, 2021 19.67 19.67 19.63 19.66 103,168 +0.01(+0.07%)
Jun 25, 2021 19.67 19.67 19.63 19.64 102,765 -0.02(-0.09%)
Jun 24, 2021 19.66 19.67 19.62 19.66 88,624 +0.01(+0.07%)
Jun 23, 2021 19.68 19.68 19.65 19.65 136,602 -0.02(-0.09%)
Jun 22, 2021 19.64 19.67 19.63 19.67 89,309 +0.04(+0.19%)
Jun 21, 2021 19.63 19.65 19.59 19.63 111,589 -0.00(-0.02%)
Jun 18, 2021 19.62 19.64 19.57 19.63 109,778 -0.02(-0.08%)
Jun 17, 2021 19.64 19.66 19.63 19.65 70,298 +0.01(+0.05%)
Jun 16, 2021 19.74 19.76 19.62 19.64 461,702 -0.08(-0.39%)
Jun 15, 2021 19.71 19.72 19.69 19.72 159,825 +0.01(+0.07%)
Jun 14, 2021 19.72 19.76 19.70 19.70 106,712 -0.02(-0.09%)
Jun 11, 2021 19.76 19.76 19.71 19.72 154,662 -0.03(-0.14%)
Jun 10, 2021 19.74 19.75 19.71 19.75 226,692 +0.02(+0.09%)
Jun 09, 2021 19.74 19.74 19.71 19.73 419,750 +0.03(+0.14%)
Jun 08, 2021 19.69 19.71 19.68 19.70 153,758 +0.01(+0.07%)
Jun 07, 2021 19.67 19.70 19.66 19.69 582,620 +0.01(+0.05%)
Jun 04, 2021 19.64 19.69 19.64 19.68 175,131 +0.05(+0.26%)
Jun 03, 2021 19.68 19.68 19.63 19.63 129,625 -0.05(-0.28%)
Jun 02, 2021 19.67 19.69 19.67 19.69 140,621 +0.01(+0.07%)
Jun 01, 2021 19.66 19.68 19.64 19.67 135,769 -0.00(-0.02%)
May 28, 2021 19.66 19.70 19.65 19.68 351,137 +0.02(+0.09%)
May 27, 2021 19.66 19.68 19.64 19.66 387,581 -0.03(-0.16%)
May 26, 2021 19.66 19.69 19.65 19.69 194,144 +0.01(+0.05%)
May 25, 2021 19.67 19.69 19.67 19.68 126,373 +0.02(+0.09%)
May 24, 2021 19.64 19.67 19.64 19.66 123,014 +0.02(+0.11%)
May 21, 2021 19.64 19.66 19.62 19.64 54,037 +0.00(+0.02%)
May 20, 2021 19.60 19.65 19.60 19.64 130,713 +0.05(+0.26%)
May 19, 2021 19.60 19.63 19.56 19.59 82,714 -0.03(-0.14%)
May 18, 2021 19.60 19.63 19.58 19.61 112,357 +0.00(+0.00%)
May 17, 2021 19.62 19.62 19.60 19.61 159,138 -0.02(-0.09%)
May 14, 2021 19.63 19.67 19.61 19.63 359,646 +0.03(+0.14%)
May 13, 2021 19.51 19.61 19.51 19.60 123,030 +0.05(+0.23%)
May 12, 2021 19.60 19.60 19.52 19.56 81,013 -0.05(-0.28%)
May 11, 2021 19.64 19.65 19.60 19.61 63,017 -0.03(-0.18%)
May 10, 2021 19.67 19.67 19.62 19.65 126,256 -0.00(-0.01%)
May 07, 2021 19.65 19.66 19.62 19.65 87,538 +0.03(+0.14%)
May 06, 2021 19.60 19.63 19.60 19.62 95,976 +0.01(+0.05%)
May 05, 2021 19.60 19.61 19.58 19.61 115,169 +0.03(+0.14%)
May 04, 2021 19.61 19.61 19.57 19.59 486,574 -0.00(-0.02%)
May 03, 2021 19.62 19.62 19.55 19.59 159,613 +0.02(+0.09%)
Apr 30, 2021 19.56 19.58 19.54 19.57 39,920 +0.02(+0.12%)
Apr 29, 2021 19.52 19.55 19.51 19.55 94,055 +0.00(+0.00%)
Apr 28, 2021 19.53 19.58 19.52 19.55 88,415 +0.01(+0.05%)
Apr 27, 2021 19.58 19.58 19.53 19.54 103,175 -0.01(-0.07%)
Apr 26, 2021 19.55 19.58 19.54 19.55 117,159 +0.00(+0.00%)
Apr 23, 2021 19.55 19.58 19.55 19.55 114,057 +0.00(+0.01%)
Apr 22, 2021 19.54 19.58 19.48 19.55 96,912 +0.00(+0.01%)
Apr 21, 2021 19.53 19.56 19.52 19.55 78,000 +0.02(+0.09%)
Apr 20, 2021 19.50 19.55 19.49 19.53 99,581 +0.02(+0.09%)
Apr 19, 2021 19.56 19.56 19.48 19.51 115,304 -0.02(-0.10%)
Apr 16, 2021 19.55 19.55 19.53 19.53 88,536 -0.02(-0.12%)
Apr 15, 2021 19.53 19.57 19.52 19.55 105,589 +0.04(+0.19%)
Apr 14, 2021 19.50 19.53 19.50 19.52 91,682 -0.01(-0.05%)
Apr 13, 2021 19.47 19.53 19.46 19.53 60,059 +0.05(+0.28%)
Apr 12, 2021 19.47 19.48 19.45 19.47 86,623 -0.01(-0.05%)
Apr 09, 2021 19.46 19.50 19.45 19.48 91,832 -0.02(-0.09%)
Apr 08, 2021 19.45 19.51 19.45 19.50 166,077 +0.03(+0.14%)
Apr 07, 2021 19.46 19.49 19.45 19.47 137,636 +0.02(+0.09%)
Apr 06, 2021 19.41 19.46 19.40 19.45 170,297 +0.07(+0.38%)
Apr 05, 2021 19.37 19.40 19.36 19.38 96,522 -0.04(-0.19%)
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.