Skip to main content

Bs 2026 Corp Bond Invesco ETF (NQ: BSCQ )

19.18 -0.00 (-0.03%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.