Skip to main content

Bs 2026 Corp Bond Invesco ETF (NQ: BSCQ )

19.24 -0.01 (-0.05%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 19.54 19.59 19.54 19.52 102,958 +0.00(+0.00%)
Nov 29, 2021 19.48 19.52 19.48 19.52 106,820 +0.03(+0.14%)
Nov 26, 2021 19.45 19.50 19.45 19.49 228,592 +0.06(+0.33%)
Nov 24, 2021 19.42 19.44 19.40 19.43 190,184 -0.01(-0.05%)
Nov 23, 2021 19.46 19.46 19.43 19.44 234,035 -0.03(-0.14%)
Nov 22, 2021 19.48 19.51 19.47 19.47 390,656 -0.09(-0.47%)
Nov 19, 2021 19.58 19.59 19.55 19.56 140,517 +0.01(+0.05%)
Nov 18, 2021 19.54 19.55 19.54 19.55 96,252 +0.00(+0.00%)
Nov 17, 2021 19.52 19.56 19.51 19.55 2,022,669 +0.03(+0.14%)
Nov 16, 2021 19.51 19.54 19.50 19.52 231,029 -0.02(-0.09%)
Nov 15, 2021 19.58 19.59 19.53 19.54 208,680 -0.03(-0.14%)
Nov 12, 2021 19.56 19.57 19.55 19.57 119,036 +0.02(+0.09%)
Nov 11, 2021 19.58 19.59 19.54 19.55 148,880 -0.05(-0.24%)
Nov 10, 2021 19.67 19.59 149,183 -0.11(-0.56%)
Nov 09, 2021 19.72 19.72 19.69 19.71 327,569 +0.03(+0.14%)
Nov 08, 2021 19.74 19.74 19.67 19.68 171,994 -0.06(-0.33%)
Nov 05, 2021 19.68 19.74 19.68 19.74 141,989 +0.06(+0.30%)
Nov 04, 2021 19.64 19.69 19.64 19.68 122,123 +0.06(+0.31%)
Nov 03, 2021 19.64 19.64 19.59 19.62 191,706 -0.02(-0.09%)
Nov 02, 2021 19.60 19.65 19.60 19.64 213,630 +0.04(+0.19%)
Nov 01, 2021 19.59 19.60 19.62 19.60 161,210 -0.02(-0.09%)
Oct 29, 2021 19.59 19.62 19.57 19.62 482,586 +0.00(+0.00%)
Oct 28, 2021 19.64 19.62 268,267 -0.02(-0.09%)
Oct 27, 2021 19.62 19.65 19.61 19.64 188,158 +0.02(+0.09%)
Oct 26, 2021 19.62 19.62 154,518 +0.01(+0.05%)
Oct 25, 2021 19.58 19.62 19.58 19.61 190,738 +0.03(+0.14%)
Oct 22, 2021 19.59 19.56 19.59 115,714 +0.00(+0.00%)
Oct 21, 2021 19.62 19.62 19.58 19.59 306,562 -0.05(-0.24%)
Oct 20, 2021 19.62 19.64 19.62 19.63 136,589 +0.00(+0.00%)
Oct 19, 2021 19.61 19.64 19.61 19.63 97,436 +0.00(+0.00%)
Oct 18, 2021 19.67 19.67 19.60 19.63 110,701 -0.05(-0.27%)
Oct 15, 2021 19.69 19.70 19.67 19.68 60,284 -0.04(-0.19%)
Oct 14, 2021 19.72 19.72 19.70 19.72 150,171 +0.04(+0.19%)
Oct 13, 2021 19.67 19.67 19.67 19.68 213,553 +0.00(+0.00%)
Oct 12, 2021 19.71 19.71 19.67 19.68 175,173 +0.01(+0.05%)
Oct 11, 2021 19.68 19.68 19.67 19.67 109,727 -0.02(-0.09%)
Oct 08, 2021 19.73 19.74 19.69 19.69 98,703 -0.05(-0.23%)
Oct 07, 2021 19.75 19.76 19.73 19.74 110,384 -0.02(-0.09%)
Oct 06, 2021 19.78 19.79 19.75 19.76 68,626 -0.02(-0.09%)
Oct 05, 2021 19.77 19.79 19.75 19.78 70,853 -0.02(-0.09%)
Oct 04, 2021 19.80 19.80 19.78 19.79 108,794 -0.02(-0.09%)
Oct 01, 2021 19.78 19.82 19.78 19.81 112,398 +0.06(+0.28%)
Sep 30, 2021 19.75 19.77 19.75 19.76 154,646 +0.00(+0.02%)
Sep 29, 2021 19.75 19.77 19.74 19.75 170,611 +0.00(+0.02%)
Sep 28, 2021 19.78 19.78 19.73 19.75 243,052 -0.03(-0.14%)
Sep 27, 2021 19.79 19.81 19.76 19.78 82,390 -0.02(-0.09%)
Sep 24, 2021 19.82 19.82 19.78 19.79 94,769 -0.02(-0.09%)
Sep 23, 2021 19.81 19.82 19.79 19.81 271,408 -0.04(-0.19%)
Sep 22, 2021 19.87 19.88 19.83 19.85 220,960 -0.01(-0.05%)
Sep 21, 2021 19.86 19.88 19.85 19.86 109,114 +0.01(+0.05%)
Sep 20, 2021 19.86 19.86 19.82 19.85 137,119 +0.02(+0.10%)
Sep 17, 2021 19.84 19.84 19.82 19.83 97,485 -0.01(-0.05%)
Sep 16, 2021 19.84 19.86 19.82 19.84 124,095 -0.03(-0.14%)
Sep 15, 2021 19.89 19.89 19.85 19.87 72,167 -0.02(-0.09%)
Sep 14, 2021 19.88 19.89 19.85 19.89 87,904 +0.01(+0.05%)
Sep 13, 2021 19.86 19.88 19.86 19.88 86,028 +0.02(+0.09%)
Sep 10, 2021 19.87 19.87 19.85 19.86 105,807 -0.02(-0.09%)
Sep 09, 2021 19.85 19.88 19.84 19.88 110,000 +0.04(+0.19%)
Sep 08, 2021 19.83 19.85 19.81 19.84 295,215 +0.01(+0.05%)
Sep 07, 2021 19.87 19.87 19.82 19.83 250,537 -0.03(-0.14%)
Sep 03, 2021 19.87 19.87 19.84 19.86 102,796 -0.02(-0.09%)
Sep 02, 2021 19.87 19.90 19.86 19.88 106,900 +0.01(+0.07%)
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.