Skip to main content

Bs 2026 Corp Bond Invesco ETF (NQ: BSCQ )

19.25 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 18.37 18.38 18.35 18.37 267,436 +0.04(+0.23%)
Apr 27, 2023 18.36 18.36 18.32 18.33 299,016 -0.06(-0.31%)
Apr 26, 2023 18.41 18.42 18.35 18.39 401,685 -0.02(-0.13%)
Apr 25, 2023 18.38 18.42 18.37 18.41 261,182 +0.08(+0.44%)
Apr 24, 2023 18.32 18.33 18.31 18.33 290,649 +0.03(+0.18%)
Apr 21, 2023 18.34 18.34 18.28 18.30 238,470 +0.00(+0.03%)
Apr 20, 2023 18.28 18.30 18.28 18.29 423,207 +0.05(+0.26%)
Apr 19, 2023 18.26 18.26 18.24 18.25 812,859 -0.04(-0.23%)
Apr 18, 2023 18.29 18.31 18.28 18.29 238,337 +0.02(+0.10%)
Apr 17, 2023 18.29 18.29 18.26 18.27 276,044 -0.06(-0.31%)
Apr 14, 2023 18.34 18.34 18.30 18.33 288,598 -0.05(-0.26%)
Apr 13, 2023 18.37 18.38 18.35 18.37 364,555 +0.05(+0.29%)
Apr 12, 2023 18.37 18.37 18.30 18.32 1,462,821 +0.03(+0.18%)
Apr 11, 2023 18.31 18.31 18.27 18.29 282,876 -0.01(-0.08%)
Apr 10, 2023 18.29 18.31 18.27 18.30 273,075 -0.06(-0.34%)
Apr 06, 2023 18.38 18.39 18.36 18.37 476,097 -0.01(-0.04%)
Apr 05, 2023 18.40 18.42 18.37 18.37 880,503 +0.00(+0.01%)
Apr 04, 2023 18.31 18.38 18.31 18.37 821,970 +0.02(+0.10%)
Apr 03, 2023 18.26 18.36 18.25 18.35 296,722 +0.07(+0.39%)
Mar 31, 2023 18.21 18.28 18.19 18.28 392,828 +0.10(+0.55%)
Mar 30, 2023 18.16 18.18 18.15 18.18 278,303 +0.00(+0.03%)
Mar 29, 2023 18.12 18.17 18.12 18.17 298,588 +0.03(+0.18%)
Mar 28, 2023 18.15 18.15 18.12 18.14 1,378,707 -0.01(-0.08%)
Mar 27, 2023 18.20 18.24 18.16 18.16 499,801 -0.13(-0.70%)
Mar 24, 2023 18.32 18.32 18.25 18.28 342,280 +0.04(+0.21%)
Mar 23, 2023 18.20 18.28 18.20 18.25 459,687 +0.03(+0.18%)
Mar 22, 2023 18.10 18.27 18.06 18.21 490,994 +0.13(+0.71%)
Mar 21, 2023 18.06 18.15 18.04 18.08 778,135 +0.04(+0.21%)
Mar 20, 2023 18.10 18.10 18.02 18.05 385,329 -0.05(-0.27%)
Mar 17, 2023 18.04 18.13 18.02 18.09 198,926 +0.11(+0.62%)
Mar 16, 2023 18.03 18.03 17.94 17.98 389,188 -0.04(-0.24%)
Mar 15, 2023 17.98 18.04 17.94 18.03 415,293 +0.05(+0.26%)
Mar 14, 2023 18.01 18.01 17.88 17.98 577,516 -0.02(-0.11%)
Mar 13, 2023 18.10 18.15 17.97 18.00 1,118,967 +0.04(+0.24%)
Mar 10, 2023 17.98 18.00 17.93 17.95 475,425 +0.08(+0.43%)
Mar 09, 2023 17.85 17.90 17.84 17.88 389,839 +0.07(+0.42%)
Mar 08, 2023 17.84 17.86 17.80 17.80 422,877 -0.05(-0.26%)
Mar 07, 2023 17.91 17.92 17.84 17.85 640,877 -0.05(-0.29%)
Mar 06, 2023 17.93 17.94 17.90 17.90 622,410 -0.02(-0.11%)
Mar 03, 2023 17.90 17.92 17.87 17.92 323,766 +0.04(+0.21%)
Mar 02, 2023 17.84 17.88 17.83 17.88 781,640 +0.03(+0.16%)
Mar 01, 2023 17.89 17.89 17.85 17.85 682,153 -0.08(-0.42%)
Feb 28, 2023 17.90 17.93 17.89 17.93 367,319 +0.00(+0.00%)
Feb 27, 2023 17.93 17.94 17.90 17.93 412,930 +0.02(+0.11%)
Feb 24, 2023 17.92 17.93 17.89 17.91 349,945 -0.06(-0.35%)
Feb 23, 2023 17.95 17.98 17.95 17.97 299,927 +0.03(+0.16%)
Feb 22, 2023 17.96 17.98 17.93 17.94 507,051 -0.00(-0.00%)
Feb 21, 2023 17.97 17.97 17.93 17.94 443,409 -0.07(-0.37%)
Feb 17, 2023 17.97 18.02 17.95 18.01 205,056 +0.03(+0.16%)
Feb 16, 2023 17.98 18.01 17.96 17.98 285,613 -0.01(-0.05%)
Feb 15, 2023 18.00 18.02 17.99 17.99 514,888 -0.02(-0.11%)
Feb 14, 2023 18.02 18.04 17.99 18.01 390,985 -0.06(-0.31%)
Feb 13, 2023 18.05 18.07 18.04 18.07 308,870 +0.00(+0.00%)
Feb 10, 2023 18.09 18.09 18.05 18.07 460,329 -0.02(-0.13%)
Feb 09, 2023 18.15 18.15 18.08 18.09 904,174 -0.04(-0.21%)
Feb 08, 2023 18.14 18.16 18.11 18.13 459,238 +0.00(+0.03%)
Feb 07, 2023 18.13 18.17 18.11 18.13 621,972 +0.00(+0.03%)
Feb 06, 2023 18.15 18.16 18.11 18.12 645,865 -0.08(-0.44%)
Feb 03, 2023 18.24 18.25 18.19 18.20 1,071,784 -0.12(-0.67%)
Feb 02, 2023 18.38 18.38 18.31 18.33 767,803 +0.02(+0.10%)
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.