Skip to main content

Bs 2025 Corp Bond Invesco ETF (NQ: BSCP )

20.43 -0.00 (-0.02%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 20.42 20.43 20.42 20.43 607,915 +0.02(+0.07%)
May 24, 2024 20.42 20.42 20.41 20.41 432,895 +0.00(+0.02%)
May 23, 2024 20.43 20.43 20.41 20.41 459,217 -0.00(-0.02%)
May 22, 2024 20.42 20.42 20.41 20.41 481,092 -0.02(-0.07%)
May 21, 2024 20.41 20.43 20.41 20.43 1,040,277 +0.01(+0.05%)
May 20, 2024 20.42 20.42 20.41 20.42 484,015 +0.01(+0.04%)
May 17, 2024 20.43 20.43 20.40 20.41 720,904 +0.00(+0.00%)
May 16, 2024 20.42 20.42 20.40 20.41 524,804 -0.01(-0.05%)
May 15, 2024 20.42 20.42 20.40 20.42 505,184 +0.03(+0.15%)
May 14, 2024 20.40 20.40 20.39 20.39 422,751 +0.00(+0.00%)
May 13, 2024 20.40 20.40 20.38 20.39 557,622 +0.00(+0.00%)
May 10, 2024 20.39 20.39 20.38 20.39 540,423 +0.00(+0.00%)
May 09, 2024 20.40 20.40 20.38 20.39 665,215 +0.00(+0.00%)
May 08, 2024 20.38 20.39 20.37 20.39 936,981 +0.00(+0.02%)
May 07, 2024 20.39 20.39 20.37 20.39 1,052,903 +0.00(+0.02%)
May 06, 2024 20.39 20.39 20.38 20.38 627,566 -0.01(-0.05%)
May 03, 2024 20.39 20.39 20.37 20.39 915,013 +0.03(+0.15%)
May 02, 2024 20.35 20.36 20.34 20.36 738,568 +0.02(+0.10%)
May 01, 2024 20.33 20.35 20.32 20.34 1,150,027 +0.01(+0.05%)
Apr 30, 2024 20.33 20.34 20.32 20.33 1,121,334 +0.00(+0.00%)
Apr 29, 2024 20.34 20.34 20.32 20.33 995,433 +0.00(+0.00%)
Apr 26, 2024 20.33 20.33 20.32 20.33 1,029,122 +0.01(+0.05%)
Apr 25, 2024 20.32 20.32 20.30 20.32 2,746,000 +0.00(+0.02%)
Apr 24, 2024 20.30 20.32 20.30 20.32 387,642 -0.01(-0.05%)
Apr 23, 2024 20.30 20.33 20.30 20.33 812,924 +0.02(+0.10%)
Apr 22, 2024 20.30 20.31 20.30 20.31 461,086 -0.01(-0.04%)
Apr 19, 2024 20.30 20.32 20.29 20.32 625,476 +0.03(+0.15%)
Apr 18, 2024 20.30 20.31 20.29 20.29 600,359 -0.01(-0.05%)
Apr 17, 2024 20.32 20.32 20.30 20.30 540,619 +0.00(+0.00%)
Apr 16, 2024 20.29 20.30 20.28 20.30 804,219 +0.00(+0.00%)
Apr 15, 2024 20.29 20.30 20.29 20.30 404,738 -0.01(-0.05%)
Apr 12, 2024 20.31 20.31 20.29 20.31 830,487 +0.02(+0.10%)
Apr 11, 2024 20.28 20.30 20.27 20.29 714,875 +0.01(+0.05%)
Apr 10, 2024 20.30 20.30 20.27 20.28 451,349 -0.04(-0.20%)
Apr 09, 2024 20.33 20.33 20.31 20.32 557,584 +0.00(+0.00%)
Apr 08, 2024 20.32 20.32 20.30 20.32 371,984 +0.01(+0.05%)
Apr 05, 2024 20.31 20.32 20.30 20.31 720,933 -0.01(-0.05%)
Apr 04, 2024 20.30 20.32 20.30 20.32 667,849 +0.02(+0.10%)
Apr 03, 2024 20.30 20.31 20.29 20.30 1,963,384 +0.01(+0.05%)
Apr 02, 2024 20.30 20.30 20.27 20.29 1,967,077 -0.01(-0.05%)
Apr 01, 2024 20.31 20.31 20.29 20.30 527,535 +0.00(+0.00%)
Mar 28, 2024 20.29 20.31 20.29 20.30 763,836 -0.01(-0.05%)
Mar 27, 2024 20.30 20.31 20.29 20.31 1,635,066 +0.03(+0.15%)
Mar 26, 2024 20.28 20.30 20.28 20.28 720,671 -0.01(-0.05%)
Mar 25, 2024 20.30 20.30 20.28 20.29 505,828 -0.01(-0.05%)
Mar 22, 2024 20.30 20.30 20.29 20.30 760,477 +0.02(+0.10%)
Mar 21, 2024 20.29 20.29 20.28 20.28 829,342 -0.01(-0.02%)
Mar 20, 2024 20.27 20.29 20.26 20.28 1,204,902 +0.01(+0.05%)
Mar 19, 2024 20.27 20.28 20.25 20.27 551,646 +0.02(+0.12%)
Mar 18, 2024 20.26 20.26 20.24 20.25 481,242 +0.01(+0.03%)
Mar 15, 2024 20.24 20.25 20.23 20.24 569,000 -0.00(-0.02%)
Mar 14, 2024 20.25 20.25 20.23 20.25 586,133 -0.00(-0.02%)
Mar 13, 2024 20.26 20.26 20.24 20.25 637,064 -0.01(-0.05%)
Mar 12, 2024 20.25 20.26 20.22 20.26 682,977 +0.01(+0.05%)
Mar 11, 2024 20.27 20.27 20.24 20.25 959,839 -0.02(-0.10%)
Mar 08, 2024 20.27 20.27 20.26 20.27 525,222 +0.02(+0.10%)
Mar 07, 2024 20.25 20.25 20.23 20.25 712,997 +0.02(+0.10%)
Mar 06, 2024 20.23 20.24 20.23 20.23 727,456 -0.01(-0.05%)
Mar 05, 2024 20.24 20.24 20.23 20.24 4,918,820 +0.01(+0.05%)
Mar 04, 2024 20.23 20.23 20.21 20.23 736,886 -0.00(-0.02%)
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.