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 (%)
Aug 31, 2021 19.85 19.88 19.84 19.87 57,772 +0.01(+0.07%)
Aug 30, 2021 19.83 19.86 19.82 19.85 108,342 +0.01(+0.07%)
Aug 27, 2021 19.78 19.84 19.77 19.84 66,439 +0.05(+0.23%)
Aug 26, 2021 19.79 19.79 19.77 19.79 78,384 -0.01(-0.05%)
Aug 25, 2021 19.79 19.81 19.78 19.80 130,485 -0.01(-0.05%)
Aug 24, 2021 19.83 19.84 19.79 19.81 63,596 -0.00(-0.02%)
Aug 23, 2021 19.81 19.83 19.77 19.82 152,618 +0.01(+0.03%)
Aug 20, 2021 19.83 19.84 19.80 19.81 91,007 +0.01(+0.05%)
Aug 19, 2021 19.79 19.83 19.75 19.80 214,983 -0.01(-0.05%)
Aug 18, 2021 19.82 19.83 19.78 19.81 130,655 -0.02(-0.09%)
Aug 17, 2021 19.83 19.84 19.81 19.83 155,160 -0.01(-0.05%)
Aug 16, 2021 19.78 19.86 19.78 19.84 86,372 +0.04(+0.19%)
Aug 13, 2021 19.79 19.81 19.76 19.80 85,654 +0.02(+0.09%)
Aug 12, 2021 19.79 19.79 19.76 19.78 124,293 +0.00(+0.00%)
Aug 11, 2021 19.77 19.80 19.74 19.78 126,348 +0.02(+0.09%)
Aug 10, 2021 19.81 19.81 19.75 19.76 73,701 -0.03(-0.14%)
Aug 09, 2021 19.82 19.84 19.78 19.79 61,075 -0.04(-0.19%)
Aug 06, 2021 19.83 19.84 19.81 19.83 84,513 -0.04(-0.21%)
Aug 05, 2021 19.87 19.91 19.86 19.87 83,677 -0.03(-0.16%)
Aug 04, 2021 19.94 19.96 19.87 19.90 82,176 -0.01(-0.05%)
Aug 03, 2021 19.91 19.93 19.91 19.91 133,139 +0.01(+0.05%)
Aug 02, 2021 19.86 19.93 19.86 19.90 78,004 +0.03(+0.14%)
Jul 30, 2021 19.87 19.89 19.87 19.87 125,421 +0.00(+0.00%)
Jul 29, 2021 19.86 19.87 19.86 19.87 84,764 -0.03(-0.14%)
Jul 28, 2021 19.87 19.92 19.86 19.90 105,573 +0.02(+0.09%)
Jul 27, 2021 19.88 19.89 19.86 19.88 88,450 +0.02(+0.09%)
Jul 26, 2021 19.86 19.87 19.85 19.87 155,314 +0.00(+0.00%)
Jul 23, 2021 19.86 19.87 19.83 19.87 62,600 +0.00(+0.00%)
Jul 22, 2021 19.84 19.92 19.81 19.87 268,726 +0.02(+0.09%)
Jul 21, 2021 19.87 19.87 19.83 19.85 88,067 -0.02(-0.12%)
Jul 20, 2021 19.88 19.91 19.84 19.87 126,146 +0.02(+0.12%)
Jul 19, 2021 19.83 19.87 19.79 19.85 68,769 +0.05(+0.24%)
Jul 16, 2021 19.78 19.80 19.78 19.80 72,557 -0.00(-0.02%)
Jul 15, 2021 19.80 19.82 19.78 19.80 193,209 +0.02(+0.12%)
Jul 14, 2021 19.78 19.80 19.77 19.78 95,280 +0.01(+0.07%)
Jul 13, 2021 19.77 19.79 19.75 19.77 88,256 -0.01(-0.07%)
Jul 12, 2021 19.80 19.83 19.77 19.78 57,450 -0.02(-0.11%)
Jul 09, 2021 19.79 19.84 19.78 19.80 68,553 -0.03(-0.14%)
Jul 08, 2021 19.84 19.86 19.81 19.83 89,162 +0.02(+0.12%)
Jul 07, 2021 19.77 19.84 19.77 19.81 67,953 +0.01(+0.05%)
Jul 06, 2021 19.77 19.83 19.77 19.80 73,468 +0.03(+0.14%)
Jul 02, 2021 19.72 19.78 19.72 19.77 60,611 +0.04(+0.19%)
Jul 01, 2021 19.75 19.75 19.73 19.73 186,591 -0.02(-0.12%)
Jun 30, 2021 19.75 19.77 19.75 19.76 115,355 +0.01(+0.07%)
Jun 29, 2021 19.71 19.75 19.71 19.74 169,399 +0.02(+0.09%)
Jun 28, 2021 19.74 19.74 19.70 19.73 102,806 +0.01(+0.07%)
Jun 25, 2021 19.74 19.74 19.70 19.71 102,404 -0.02(-0.09%)
Jun 24, 2021 19.73 19.74 19.69 19.73 88,313 +0.01(+0.07%)
Jun 23, 2021 19.75 19.75 19.72 19.72 136,123 -0.02(-0.09%)
Jun 22, 2021 19.71 19.73 19.70 19.73 88,995 +0.04(+0.19%)
Jun 21, 2021 19.70 19.72 19.66 19.70 111,197 -0.00(-0.02%)
Jun 18, 2021 19.69 19.71 19.64 19.70 109,393 -0.02(-0.08%)
Jun 17, 2021 19.70 19.73 19.70 19.72 70,052 +0.01(+0.05%)
Jun 16, 2021 19.80 19.83 19.69 19.71 460,082 -0.08(-0.39%)
Jun 15, 2021 19.78 19.79 19.76 19.79 159,264 +0.01(+0.07%)
Jun 14, 2021 19.79 19.83 19.77 19.77 106,337 -0.02(-0.09%)
Jun 11, 2021 19.83 19.83 19.78 19.79 154,119 -0.03(-0.14%)
Jun 10, 2021 19.81 19.82 19.78 19.82 225,897 +0.02(+0.09%)
Jun 09, 2021 19.81 19.81 19.78 19.80 418,277 +0.03(+0.14%)
Jun 08, 2021 19.76 19.78 19.75 19.77 153,218 +0.01(+0.07%)
Jun 07, 2021 19.74 19.77 19.73 19.76 580,575 +0.01(+0.05%)
Jun 04, 2021 19.71 19.76 19.71 19.75 174,516 +0.05(+0.26%)
Jun 03, 2021 19.75 19.75 19.70 19.70 129,171 -0.05(-0.28%)
Jun 02, 2021 19.74 19.76 19.74 19.75 140,128 +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.