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 (%)
Jun 25, 2024 19.17 19.18 19.16 19.17 500,579 -0.01(-0.05%)
Jun 24, 2024 19.18 19.20 19.17 19.18 2,009,062 -0.00(-0.01%)
Jun 21, 2024 19.18 19.18 19.16 19.18 932,731 +0.02(+0.08%)
Jun 20, 2024 19.17 19.17 19.15 19.17 1,396,885 +0.00(+0.00%)
Jun 18, 2024 19.15 19.18 19.15 19.17 630,381 +0.02(+0.10%)
Jun 17, 2024 19.14 19.16 19.14 19.15 405,099 -0.02(-0.13%)
Jun 14, 2024 19.17 19.18 19.16 19.17 629,767 -0.01(-0.03%)
Jun 13, 2024 19.16 19.19 19.16 19.18 494,114 +0.02(+0.12%)
Jun 12, 2024 19.18 19.19 19.15 19.15 593,881 +0.02(+0.11%)
Jun 11, 2024 19.13 19.13 19.11 19.13 492,287 +0.01(+0.05%)
Jun 10, 2024 19.12 19.12 19.11 19.12 509,723 +0.02(+0.08%)
Jun 07, 2024 19.10 19.12 19.10 19.11 624,126 -0.05(-0.26%)
Jun 06, 2024 19.13 19.16 19.13 19.16 569,311 +0.00(+0.01%)
Jun 05, 2024 19.15 19.16 19.13 19.16 538,499 +0.02(+0.09%)
Jun 04, 2024 19.14 19.14 19.13 19.14 459,342 +0.01(+0.08%)
Jun 03, 2024 19.10 19.13 19.10 19.12 514,776 +0.02(+0.10%)
May 31, 2024 19.09 19.10 19.08 19.10 566,604 +0.04(+0.21%)
May 30, 2024 19.05 19.07 19.05 19.06 657,721 +0.01(+0.05%)
May 29, 2024 19.06 19.06 19.04 19.05 400,054 -0.01(-0.05%)
May 28, 2024 19.06 19.08 19.05 19.06 622,277 +0.00(+0.03%)
May 24, 2024 19.06 19.06 19.04 19.06 626,999 +0.00(+0.03%)
May 23, 2024 19.08 19.08 19.04 19.05 437,930 -0.02(-0.10%)
May 22, 2024 19.07 19.08 19.06 19.07 830,047 -0.01(-0.08%)
May 21, 2024 19.08 19.09 19.07 19.09 987,807 +0.01(+0.03%)
May 20, 2024 19.07 19.08 19.07 19.08 552,327 +0.01(+0.03%)
May 17, 2024 19.06 19.10 19.06 19.08 722,924 +0.00(+0.00%)
May 16, 2024 19.10 19.10 19.08 19.08 548,071 -0.01(-0.05%)
May 15, 2024 19.10 19.11 19.08 19.09 520,401 +0.03(+0.16%)
May 14, 2024 19.05 19.07 19.05 19.06 383,761 +0.00(+0.00%)
May 13, 2024 19.06 19.06 19.05 19.06 693,596 +0.00(+0.03%)
May 10, 2024 19.07 19.07 19.04 19.05 719,697 -0.00(-0.03%)
May 09, 2024 19.06 19.07 19.06 19.06 705,075 -0.01(-0.05%)
May 08, 2024 19.05 19.07 19.05 19.07 1,180,406 +0.02(+0.10%)
May 07, 2024 19.07 19.07 19.05 19.05 1,374,148 -0.01(-0.05%)
May 06, 2024 19.06 19.08 19.06 19.06 616,978 -0.00(-0.03%)
May 03, 2024 19.08 19.08 19.05 19.06 906,264 +0.03(+0.18%)
May 02, 2024 18.99 19.03 18.99 19.03 1,164,392 +0.05(+0.26%)
May 01, 2024 18.97 19.00 18.95 18.98 892,591 +0.02(+0.13%)
Apr 30, 2024 18.96 18.97 18.95 18.95 659,200 -0.02(-0.13%)
Apr 29, 2024 18.96 18.98 18.96 18.98 542,066 +0.02(+0.13%)
Apr 26, 2024 18.96 18.97 18.95 18.95 525,032 +0.00(+0.03%)
Apr 25, 2024 18.94 18.96 18.92 18.95 720,647 -0.01(-0.08%)
Apr 24, 2024 18.97 18.97 18.95 18.96 423,755 -0.01(-0.05%)
Apr 23, 2024 18.94 18.99 18.94 18.97 662,609 +0.01(+0.08%)
Apr 22, 2024 18.94 18.96 18.94 18.96 610,248 +0.02(+0.12%)
Apr 19, 2024 18.93 18.94 18.93 18.94 373,697 +0.01(+0.05%)
Apr 18, 2024 18.93 18.94 18.92 18.93 471,669 +0.00(+0.00%)
Apr 17, 2024 18.93 18.95 18.93 18.93 800,795 +0.00(+0.00%)
Apr 16, 2024 18.93 18.94 18.90 18.93 633,366 -0.01(-0.05%)
Apr 15, 2024 18.93 18.94 18.92 18.94 819,671 -0.02(-0.10%)
Apr 12, 2024 18.97 18.97 18.95 18.96 929,086 +0.01(+0.05%)
Apr 11, 2024 18.94 18.95 18.93 18.95 1,458,925 +0.02(+0.10%)
Apr 10, 2024 18.95 18.95 18.92 18.93 1,047,081 -0.09(-0.47%)
Apr 09, 2024 19.02 19.02 19.01 19.02 678,355 +0.03(+0.16%)
Apr 08, 2024 19.01 19.01 18.99 18.99 408,623 -0.03(-0.16%)
Apr 05, 2024 19.01 19.02 19.00 19.02 1,120,658 -0.01(-0.05%)
Apr 04, 2024 19.02 19.03 19.01 19.02 629,896 +0.00(+0.03%)
Apr 03, 2024 19.01 19.02 19.00 19.02 460,444 +0.01(+0.08%)
Apr 02, 2024 19.01 19.01 18.99 19.01 719,994 +0.01(+0.05%)
Apr 01, 2024 19.02 19.02 18.99 19.00 511,211 -0.02(-0.10%)
Mar 28, 2024 19.02 19.01 19.01 19.02 826,417 -0.02(-0.10%)
Mar 27, 2024 19.02 19.03 19.01 19.03 1,036,346 +0.02(+0.10%)
Mar 26, 2024 19.01 19.02 19.00 19.02 978,022 +0.00(+0.00%)
Mar 25, 2024 19.02 19.02 19.01 19.02 564,487 -0.00(-0.03%)
Mar 22, 2024 19.02 19.02 19.01 19.02 707,210 +0.01(+0.08%)
Mar 21, 2024 19.00 19.02 19.00 19.01 876,985 -0.00(-0.02%)
Mar 20, 2024 18.98 19.02 18.97 19.01 755,332 +0.03(+0.15%)
Mar 19, 2024 18.97 18.98 18.96 18.98 537,440 +0.02(+0.13%)
Mar 18, 2024 18.96 19.00 18.95 18.96 665,794 +0.01(+0.05%)
Mar 15, 2024 18.96 18.96 18.94 18.95 515,011 -0.00(-0.03%)
Mar 14, 2024 18.97 18.98 18.95 18.95 935,406 -0.02(-0.13%)
Mar 13, 2024 18.98 19.00 18.97 18.98 1,483,705 +0.00(+0.00%)
Mar 12, 2024 18.99 18.99 18.86 18.98 1,396,354 -0.02(-0.10%)
Mar 11, 2024 19.01 19.01 18.99 19.00 403,897 -0.02(-0.10%)
Mar 08, 2024 19.03 19.04 19.01 19.02 614,123 +0.02(+0.13%)
Mar 07, 2024 18.99 19.00 18.96 18.99 641,012 +0.03(+0.18%)
Mar 06, 2024 18.98 18.99 18.96 18.96 607,360 -0.01(-0.05%)
Mar 05, 2024 18.97 18.98 18.95 18.97 594,460 +0.01(+0.08%)
Mar 04, 2024 18.95 18.96 18.94 18.95 892,071 -0.01(-0.08%)
Mar 01, 2024 18.92 18.97 18.91 18.97 724,228 +0.06(+0.31%)
Feb 29, 2024 18.92 18.94 18.90 18.91 786,215 -0.01(-0.08%)
Feb 28, 2024 18.92 18.93 18.89 18.92 3,742,921 +0.01(+0.08%)
Feb 27, 2024 18.90 18.92 18.90 18.91 857,579 +0.01(+0.05%)
Feb 26, 2024 18.91 18.91 18.89 18.90 635,795 -0.02(-0.10%)
Feb 23, 2024 18.92 18.93 18.91 18.92 840,520 +0.00(+0.00%)
Feb 22, 2024 18.90 18.92 18.90 18.92 544,243 -0.01(-0.05%)
Feb 21, 2024 18.94 18.94 18.91 18.93 583,651 +0.00(+0.00%)
Feb 20, 2024 18.95 18.95 18.92 18.93 1,063,725 +0.02(+0.10%)
Feb 16, 2024 18.91 18.92 18.89 18.91 937,921 -0.04(-0.21%)
Feb 15, 2024 18.95 18.96 18.93 18.95 2,811,903 +0.02(+0.10%)
Feb 14, 2024 18.91 18.93 18.90 18.93 1,109,698 +0.04(+0.21%)
Feb 13, 2024 18.91 18.91 18.87 18.89 1,749,827 -0.07(-0.36%)
Feb 12, 2024 18.96 18.96 18.92 18.96 2,535,274 +0.01(+0.05%)
Feb 09, 2024 18.93 18.95 18.93 18.95 730,311 +0.00(+0.00%)
Feb 08, 2024 18.96 18.96 18.94 18.95 1,035,143 -0.01(-0.08%)
Feb 07, 2024 18.96 18.98 18.95 18.96 1,864,330 +0.01(+0.08%)
Feb 06, 2024 18.94 18.98 18.93 18.95 936,605 +0.01(+0.08%)
Feb 05, 2024 18.94 18.95 18.91 18.93 712,251 -0.04(-0.23%)
Feb 02, 2024 18.95 18.98 18.94 18.98 1,742,786 -0.04(-0.23%)
Feb 01, 2024 19.02 19.03 18.99 19.02 970,556 +0.03(+0.18%)
Jan 31, 2024 18.99 19.02 18.98 18.99 811,523 +0.03(+0.18%)
Jan 30, 2024 18.97 18.98 18.94 18.95 2,566,991 -0.01(-0.05%)
Jan 29, 2024 18.96 18.97 18.94 18.96 931,477 +0.02(+0.13%)
Jan 26, 2024 18.95 18.96 18.93 18.94 927,547 -0.01(-0.08%)
Jan 25, 2024 18.94 18.96 18.92 18.95 992,914 +0.04(+0.21%)
Jan 24, 2024 18.96 18.96 18.91 18.91 669,985 -0.00(-0.03%)
Jan 23, 2024 18.91 18.92 18.90 18.92 1,190,857 +0.00(+0.00%)
Jan 22, 2024 18.94 18.94 18.91 18.92 830,967 +0.01(+0.08%)
Jan 19, 2024 18.91 18.91 18.89 18.90 846,707 -0.02(-0.10%)
Jan 18, 2024 18.93 18.93 18.91 18.92 1,237,466 +0.01(+0.08%)
Jan 17, 2024 18.93 18.93 18.91 18.91 1,185,863 -0.05(-0.28%)
Jan 16, 2024 19.02 19.02 18.95 18.96 853,466 -0.03(-0.18%)
Jan 12, 2024 19.00 19.01 18.99 19.00 1,500,529 +0.05(+0.26%)
Jan 11, 2024 18.91 18.96 18.90 18.95 983,258 +0.05(+0.26%)
Jan 10, 2024 18.91 18.92 18.89 18.90 698,844 +0.01(+0.08%)
Jan 09, 2024 18.87 18.90 18.86 18.88 1,390,351 +0.01(+0.05%)
Jan 08, 2024 18.87 18.90 18.86 18.87 715,063 +0.01(+0.08%)
Jan 05, 2024 18.84 18.90 18.84 18.86 1,041,485 +0.00(+0.00%)
Jan 04, 2024 18.86 18.87 18.85 18.86 1,219,136 -0.02(-0.10%)
Jan 03, 2024 18.87 18.88 18.83 18.88 994,759 -0.01(-0.05%)
Jan 02, 2024 18.90 18.90 18.89 18.89 509,592 -0.04(-0.21%)
Dec 29, 2023 18.92 18.94 18.91 18.93 590,331 +0.01(+0.08%)
Dec 28, 2023 18.92 18.92 18.91 18.91 653,816 -0.01(-0.08%)
Dec 27, 2023 18.88 18.93 18.88 18.93 1,250,385 +0.05(+0.26%)
Dec 26, 2023 18.86 18.90 18.86 18.88 1,129,218 -0.01(-0.05%)
Dec 22, 2023 18.90 18.90 18.88 18.89 1,088,247 +0.01(+0.05%)
Dec 21, 2023 18.89 18.89 18.86 18.88 1,648,974 +0.03(+0.16%)
Dec 20, 2023 18.85 18.86 18.83 18.85 1,398,785 +0.03(+0.16%)
Dec 19, 2023 18.83 18.83 18.81 18.82 732,801 +0.00(+0.00%)
Dec 18, 2023 18.83 18.83 18.80 18.82 643,800 +0.00(+0.02%)
Dec 15, 2023 18.83 18.84 18.81 18.82 1,152,069 -0.02(-0.10%)
Dec 14, 2023 18.85 18.87 18.81 18.84 1,480,092 +0.04(+0.23%)
Dec 13, 2023 18.69 18.81 18.68 18.79 711,408 +0.12(+0.65%)
Dec 12, 2023 18.65 18.67 18.64 18.67 1,041,675 +0.02(+0.11%)
Dec 11, 2023 18.65 18.65 18.63 18.65 711,746 +0.00(+0.00%)
Dec 08, 2023 18.67 18.68 18.65 18.65 910,178 -0.05(-0.26%)
Dec 07, 2023 18.72 18.73 18.69 18.70 2,510,547 +0.00(+0.03%)
Dec 06, 2023 18.70 18.71 18.69 18.69 747,009 +0.00(+0.03%)
Dec 05, 2023 18.68 18.70 18.67 18.69 580,048 +0.02(+0.10%)
Dec 04, 2023 18.68 18.68 18.66 18.67 445,132 -0.03(-0.16%)
Dec 01, 2023 18.63 18.71 18.63 18.70 475,930 +0.06(+0.34%)
Nov 30, 2023 18.65 18.65 18.62 18.64 423,674 -0.02(-0.11%)
Nov 29, 2023 18.64 18.67 18.64 18.66 469,129 +0.04(+0.24%)
Nov 28, 2023 18.54 18.61 18.54 18.61 442,018 +0.06(+0.32%)
Nov 27, 2023 18.53 18.55 18.52 18.55 698,585 +0.04(+0.21%)
Nov 24, 2023 18.52 18.52 18.51 18.51 208,656 -0.02(-0.11%)
Nov 22, 2023 18.53 18.54 18.51 18.53 513,361 +0.01(+0.08%)
Nov 21, 2023 18.51 18.52 18.51 18.52 628,402 +0.02(+0.11%)
Nov 20, 2023 18.49 18.50 18.48 18.50 498,005 +0.01(+0.08%)
Nov 17, 2023 18.49 18.49 18.47 18.48 684,427 -0.01(-0.05%)
Nov 16, 2023 18.47 18.49 18.47 18.49 685,182 +0.05(+0.26%)
Nov 15, 2023 18.46 18.46 18.44 18.45 417,338 -0.04(-0.24%)
Nov 14, 2023 18.47 18.49 18.47 18.49 1,018,453 +0.11(+0.61%)
Nov 13, 2023 18.36 18.38 18.35 18.38 541,203 +0.01(+0.08%)
Nov 10, 2023 18.39 18.39 18.36 18.36 666,843 +0.01(+0.05%)
Nov 09, 2023 18.40 18.40 18.35 18.35 357,280 -0.02(-0.13%)
Nov 08, 2023 18.40 18.41 18.38 18.38 495,777 -0.02(-0.13%)
Nov 07, 2023 18.38 18.41 18.37 18.40 437,709 +0.03(+0.16%)
Nov 06, 2023 18.41 18.41 18.37 18.37 472,047 -0.05(-0.26%)
Nov 03, 2023 18.43 18.45 18.42 18.42 517,669 +0.06(+0.32%)
Nov 02, 2023 18.38 18.38 18.35 18.36 630,510 +0.01(+0.08%)
Nov 01, 2023 18.28 18.37 18.28 18.35 1,377,491 +0.08(+0.43%)
Oct 31, 2023 18.26 18.28 18.26 18.27 422,846 +0.00(+0.00%)
Oct 30, 2023 18.27 18.28 18.26 18.27 409,951 -0.02(-0.11%)
Oct 27, 2023 18.30 18.30 18.28 18.29 363,235 +0.01(+0.05%)
Oct 26, 2023 18.25 18.29 18.25 18.28 264,265 +0.04(+0.21%)
Oct 25, 2023 18.25 18.26 18.22 18.24 497,581 -0.01(-0.05%)
Oct 24, 2023 18.26 18.27 18.25 18.25 403,402 -0.01(-0.05%)
Oct 23, 2023 18.22 18.26 18.21 18.26 912,724 +0.03(+0.15%)
Oct 20, 2023 18.19 18.23 18.19 18.23 336,943 +0.05(+0.27%)
Oct 19, 2023 18.18 18.20 18.16 18.18 487,325 +0.01(+0.05%)
Oct 18, 2023 18.20 18.20 18.18 18.18 310,515 -0.02(-0.13%)
Oct 17, 2023 18.21 18.22 18.18 18.20 353,240 -0.07(-0.40%)
Oct 16, 2023 18.31 18.28 18.25 18.27 838,901 -0.01(-0.05%)
Oct 13, 2023 18.30 18.30 18.27 18.28 415,770 +0.02(+0.11%)
Oct 12, 2023 18.29 18.29 18.26 18.26 383,489 -0.03(-0.16%)
Oct 11, 2023 18.30 18.31 18.28 18.29 503,559 -0.01(-0.05%)
Oct 10, 2023 18.30 18.32 18.28 18.30 286,715 +0.00(+0.00%)
Oct 09, 2023 18.29 18.31 18.27 18.30 265,417 +0.07(+0.40%)
Oct 06, 2023 18.20 18.23 18.19 18.23 470,806 -0.01(-0.08%)
Oct 05, 2023 18.25 18.25 18.23 18.24 703,244 +0.02(+0.11%)
Oct 04, 2023 18.20 18.23 18.18 18.22 359,216 +0.06(+0.32%)
Oct 03, 2023 18.21 18.22 18.17 18.17 565,060 -0.05(-0.27%)
Oct 02, 2023 18.23 18.24 18.21 18.21 456,691 -0.03(-0.19%)
Sep 29, 2023 18.28 18.29 18.24 18.25 1,076,539 -0.01(-0.08%)
Sep 28, 2023 18.23 18.26 18.21 18.26 429,886 +0.05(+0.27%)
Sep 27, 2023 18.26 18.27 18.19 18.21 661,799 -0.03(-0.16%)
Sep 26, 2023 18.26 18.26 18.24 18.24 623,523 -0.02(-0.11%)
Sep 25, 2023 18.25 18.27 18.25 18.26 339,638 -0.01(-0.05%)
Sep 22, 2023 18.25 18.28 18.24 18.27 376,350 +0.03(+0.16%)
Sep 21, 2023 18.23 18.25 18.23 18.24 318,534 -0.01(-0.08%)
Sep 20, 2023 18.29 18.30 18.25 18.26 566,101 +0.00(+0.03%)
Sep 19, 2023 18.28 18.28 18.25 18.25 956,029 -0.04(-0.21%)
Sep 18, 2023 18.28 18.29 18.27 18.29 232,235 +0.01(+0.06%)
Sep 15, 2023 18.30 18.30 18.27 18.28 417,095 -0.02(-0.11%)
Sep 14, 2023 18.31 18.31 18.30 18.30 311,932 +0.01(+0.08%)
Sep 13, 2023 18.28 18.30 18.27 18.29 330,430 +0.01(+0.05%)
Sep 12, 2023 18.29 18.30 18.27 18.28 663,411 -0.01(-0.08%)
Sep 11, 2023 18.30 18.30 18.28 18.29 432,953 +0.00(+0.03%)
Sep 08, 2023 18.30 18.30 18.29 18.29 230,694 +0.01(+0.05%)
Sep 07, 2023 18.27 18.29 18.26 18.28 250,058 +0.03(+0.16%)
Sep 06, 2023 18.29 18.29 18.24 18.25 319,727 -0.03(-0.16%)
Sep 05, 2023 18.31 18.31 18.28 18.28 483,254 -0.04(-0.21%)
Sep 01, 2023 18.37 18.37 18.31 18.31 302,587 -0.02(-0.11%)
Aug 31, 2023 18.33 18.34 18.32 18.33 341,658 +0.03(+0.16%)
Aug 30, 2023 18.33 18.34 18.30 18.30 318,267 +0.00(+0.00%)
Aug 29, 2023 18.25 18.32 18.24 18.30 819,476 +0.04(+0.21%)
Aug 28, 2023 18.25 18.27 18.23 18.27 373,745 +0.04(+0.21%)
Aug 25, 2023 18.25 18.26 18.21 18.23 617,062 -0.03(-0.16%)
Aug 24, 2023 18.25 18.26 18.24 18.26 379,901 -0.02(-0.11%)
Aug 23, 2023 18.24 18.28 18.23 18.28 435,037 +0.08(+0.43%)
Aug 22, 2023 18.21 18.22 18.19 18.20 303,994 -0.01(-0.08%)
Aug 21, 2023 18.23 18.23 18.20 18.21 306,137 -0.02(-0.13%)
Aug 18, 2023 18.22 18.26 18.22 18.24 597,824 +0.01(+0.08%)
Aug 17, 2023 18.24 18.24 18.19 18.22 492,222 +0.02(+0.13%)
Aug 16, 2023 18.24 18.26 18.20 18.20 351,526 -0.04(-0.24%)
Aug 15, 2023 18.24 18.27 18.23 18.24 342,954 +0.00(+0.03%)
Aug 14, 2023 18.26 18.26 18.23 18.24 351,644 -0.03(-0.18%)
Aug 11, 2023 18.28 18.29 18.26 18.27 397,969 -0.03(-0.18%)
Aug 10, 2023 18.34 18.36 18.29 18.30 401,460 -0.02(-0.13%)
Aug 09, 2023 18.35 18.35 18.32 18.33 631,870 -0.02(-0.11%)
Aug 08, 2023 18.34 18.35 18.32 18.35 635,642 +0.01(+0.08%)
Aug 07, 2023 18.33 18.35 18.32 18.33 318,220 +0.02(+0.11%)
Aug 04, 2023 18.30 18.33 18.30 18.31 278,730 +0.05(+0.26%)
Aug 03, 2023 18.27 18.29 18.25 18.27 1,484,568 -0.00(-0.03%)
Aug 02, 2023 18.28 18.29 18.26 18.27 411,933 -0.00(-0.03%)
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.