Skip to main content

Bs 2026 Corp Bond Invesco ETF (NQ: BSCQ )

19.17 -0.01 (-0.05%)
Official Closing Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 19.86 19.86 19.86 105,429 +0.00(+0.00%)
Dec 30, 2020 19.85 19.86 19.84 19.86 105,429 +0.01(+0.05%)
Dec 29, 2020 19.80 19.85 19.80 19.85 212,954 +0.01(+0.05%)
Dec 28, 2020 19.83 19.84 19.80 19.84 118,886 +0.02(+0.09%)
Dec 24, 2020 19.89 19.89 19.79 19.83 68,787 +0.02(+0.12%)
Dec 23, 2020 19.77 19.80 19.74 19.80 91,868 +0.02(+0.11%)
Dec 22, 2020 19.77 19.78 19.75 19.78 127,548 +0.02(+0.09%)
Dec 21, 2020 19.85 19.85 19.74 19.76 113,971 -0.01(-0.04%)
Dec 18, 2020 19.77 19.80 19.76 19.77 345,063 -0.00(-0.02%)
Dec 17, 2020 19.74 19.78 19.73 19.77 138,558 +0.02(+0.09%)
Dec 16, 2020 19.74 19.77 19.72 19.76 49,385 +0.00(+0.02%)
Dec 15, 2020 19.73 19.76 19.72 19.75 181,363 +0.02(+0.11%)
Dec 14, 2020 19.72 19.74 19.71 19.73 118,104 +0.00(+0.00%)
Dec 11, 2020 19.71 19.73 19.71 19.73 111,371 +0.01(+0.05%)
Dec 10, 2020 19.67 19.73 19.67 19.72 189,639 +0.04(+0.18%)
Dec 09, 2020 19.74 19.74 19.67 19.68 282,874 -0.05(-0.23%)
Dec 08, 2020 19.71 19.76 19.71 19.73 63,946 -0.01(-0.05%)
Dec 07, 2020 19.71 19.77 19.70 19.74 62,339 +0.02(+0.09%)
Dec 04, 2020 19.76 19.76 19.69 19.72 69,786 -0.05(-0.23%)
Dec 03, 2020 19.75 19.79 19.72 19.77 75,476 +0.03(+0.14%)
Dec 02, 2020 19.72 19.76 19.69 19.74 186,835 +0.04(+0.21%)
Dec 01, 2020 19.79 19.79 19.63 19.70 79,780 -0.06(-0.30%)
Nov 30, 2020 19.77 19.77 19.74 19.76 59,252 -0.02(-0.09%)
Nov 27, 2020 19.69 19.77 19.69 19.77 20,681 +0.08(+0.41%)
Nov 25, 2020 19.70 19.71 19.66 19.69 97,215 +0.01(+0.05%)
Nov 24, 2020 19.66 19.71 19.66 19.68 88,488 -0.01(-0.05%)
Nov 23, 2020 19.76 19.76 19.68 19.69 53,157 -0.01(-0.04%)
Nov 20, 2020 19.68 19.71 19.68 19.70 47,756 +0.00(+0.00%)
Nov 19, 2020 19.75 19.75 19.66 19.70 51,297 +0.05(+0.23%)
Nov 18, 2020 19.66 19.73 19.61 19.66 73,357 -0.01(-0.05%)
Nov 17, 2020 19.71 19.71 19.58 19.67 237,860 +0.02(+0.09%)
Nov 16, 2020 19.62 19.65 19.57 19.65 130,842 +0.05(+0.23%)
Nov 13, 2020 19.59 19.62 19.55 19.60 97,840 -0.01(-0.05%)
Nov 12, 2020 19.60 19.62 19.56 19.61 67,838 +0.01(+0.05%)
Nov 11, 2020 19.51 19.61 19.51 19.60 39,973 +0.02(+0.09%)
Nov 10, 2020 19.60 19.60 19.56 19.58 53,358 -0.01(-0.07%)
Nov 09, 2020 19.70 19.76 19.57 19.60 37,234 -0.07(-0.34%)
Nov 06, 2020 19.62 19.67 19.60 19.67 63,047 +0.02(+0.09%)
Nov 05, 2020 19.63 19.65 19.63 19.65 58,022 +0.00(+0.00%)
Nov 04, 2020 19.59 19.65 19.59 19.65 47,895 +0.08(+0.42%)
Nov 03, 2020 19.57 19.57 19.49 19.57 58,319 +0.04(+0.18%)
Nov 02, 2020 19.50 19.53 19.49 19.53 38,800 -0.02(-0.09%)
Oct 30, 2020 19.53 19.57 19.49 19.55 56,510 +0.02(+0.09%)
Oct 29, 2020 19.54 19.56 19.49 19.53 65,767 -0.07(-0.37%)
Oct 28, 2020 19.62 19.62 19.52 19.60 85,609 +0.02(+0.09%)
Oct 27, 2020 19.57 19.62 19.56 19.58 56,667 +0.03(+0.14%)
Oct 26, 2020 19.59 19.59 19.54 19.56 67,537 +0.01(+0.05%)
Oct 23, 2020 19.55 19.56 19.52 19.55 34,127 +0.05(+0.23%)
Oct 22, 2020 19.54 19.54 19.50 19.50 36,548 -0.10(-0.51%)
Oct 21, 2020 19.54 19.60 19.51 19.60 52,851 +0.05(+0.28%)
Oct 20, 2020 19.56 19.56 19.52 19.55 54,566 +0.00(+0.02%)
Oct 19, 2020 19.58 19.58 19.52 19.54 67,128 -0.01(-0.03%)
Oct 16, 2020 19.56 19.58 19.55 19.55 54,845 -0.02(-0.11%)
Oct 15, 2020 19.58 19.59 19.54 19.57 92,510 +0.01(+0.07%)
Oct 14, 2020 19.59 19.60 19.54 19.56 50,606 -0.01(-0.05%)
Oct 13, 2020 19.59 19.59 19.56 19.57 57,917 -0.00(-0.02%)
Oct 12, 2020 19.55 19.59 19.55 19.57 19,915 +0.06(+0.32%)
Oct 09, 2020 19.53 19.55 19.50 19.51 36,970 -0.00(-0.02%)
Oct 08, 2020 19.52 19.53 19.49 19.51 38,752 +0.02(+0.09%)
Oct 07, 2020 19.52 19.52 19.48 19.50 53,057 -0.05(-0.28%)
Oct 06, 2020 19.55 19.57 19.50 19.55 322,258 +0.01(+0.07%)
Oct 05, 2020 19.59 19.59 19.51 19.54 28,479 +0.01(+0.05%)
Oct 02, 2020 19.48 19.54 19.48 19.53 52,181 +0.00(+0.00%)
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.