Skip to main content

Bs 2029 Corp Bond Invesco ETF (NQ: BSCT )

18.15 -0.05 (-0.28%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 18.21 18.21 18.18 18.20 387,315 -0.01(-0.05%)
Jun 24, 2024 18.22 18.22 18.20 18.21 478,001 +0.01(+0.04%)
Jun 21, 2024 18.23 18.23 18.19 18.20 299,117 +0.00(+0.03%)
Jun 20, 2024 18.19 18.21 18.18 18.20 227,217 -0.03(-0.15%)
Jun 18, 2024 18.23 18.24 18.20 18.22 298,947 +0.06(+0.31%)
Jun 17, 2024 18.19 18.19 18.17 18.17 215,697 -0.05(-0.30%)
Jun 14, 2024 18.21 18.25 18.20 18.22 320,639 -0.00(-0.03%)
Jun 13, 2024 18.22 18.26 18.22 18.23 254,748 +0.06(+0.33%)
Jun 12, 2024 18.24 18.26 18.17 18.17 251,761 +0.07(+0.39%)
Jun 11, 2024 18.06 18.12 18.06 18.10 303,529 +0.03(+0.17%)
Jun 10, 2024 18.07 18.07 18.05 18.07 212,467 +0.00(+0.00%)
Jun 07, 2024 18.10 18.10 18.07 18.07 433,103 -0.10(-0.55%)
Jun 06, 2024 18.18 18.19 18.17 18.17 921,672 -0.01(-0.06%)
Jun 05, 2024 18.16 18.18 18.13 18.18 281,233 +0.03(+0.19%)
Jun 04, 2024 18.14 18.16 18.12 18.14 268,078 +0.03(+0.19%)
Jun 03, 2024 18.05 18.11 18.05 18.11 180,066 +0.08(+0.44%)
May 31, 2024 18.01 18.04 18.00 18.03 250,332 +0.05(+0.28%)
May 30, 2024 17.96 17.98 17.94 17.98 151,521 +0.07(+0.42%)
May 29, 2024 17.96 17.96 17.89 17.90 149,909 -0.04(-0.25%)
May 28, 2024 18.03 18.03 17.95 17.95 246,575 -0.05(-0.28%)
May 24, 2024 17.98 18.00 17.96 18.00 282,792 +0.02(+0.11%)
May 23, 2024 18.03 18.03 17.96 17.98 200,568 -0.05(-0.28%)
May 22, 2024 18.03 18.05 18.02 18.03 377,320 -0.03(-0.17%)
May 21, 2024 18.05 18.07 18.05 18.06 215,201 +0.02(+0.11%)
May 20, 2024 18.04 18.05 18.02 18.04 311,607 +0.00(+0.01%)
May 17, 2024 18.05 18.06 18.04 18.04 137,563 -0.02(-0.11%)
May 16, 2024 18.10 18.10 18.05 18.06 406,705 -0.03(-0.19%)
May 15, 2024 18.07 18.10 18.06 18.09 183,051 +0.09(+0.50%)
May 14, 2024 17.98 18.01 17.98 18.00 132,338 +0.03(+0.19%)
May 13, 2024 17.99 18.00 17.96 17.97 174,795 +0.00(+0.00%)
May 10, 2024 17.99 17.99 17.95 17.97 195,839 -0.03(-0.17%)
May 09, 2024 17.99 18.01 17.97 18.00 234,382 +0.01(+0.06%)
May 08, 2024 17.99 18.00 17.97 17.99 211,731 -0.02(-0.11%)
May 07, 2024 18.04 18.05 18.00 18.01 251,162 +0.00(+0.00%)
May 06, 2024 18.01 18.02 17.98 18.01 514,388 +0.02(+0.11%)
May 03, 2024 18.01 18.01 17.95 17.99 177,814 +0.08(+0.44%)
May 02, 2024 17.85 17.91 17.82 17.91 474,998 +0.08(+0.45%)
May 01, 2024 17.79 17.87 17.77 17.83 263,072 +0.06(+0.33%)
Apr 30, 2024 17.79 17.80 17.76 17.77 549,828 -0.05(-0.31%)
Apr 29, 2024 17.82 17.84 17.80 17.82 344,577 +0.05(+0.28%)
Apr 26, 2024 17.77 17.79 17.77 17.77 398,150 +0.03(+0.17%)
Apr 25, 2024 17.71 17.75 17.70 17.74 378,968 -0.02(-0.14%)
Apr 24, 2024 17.80 17.80 17.76 17.77 333,958 -0.05(-0.28%)
Apr 23, 2024 17.75 17.85 17.75 17.82 182,130 +0.04(+0.25%)
Apr 22, 2024 17.76 17.78 17.74 17.77 137,160 +0.02(+0.13%)
Apr 19, 2024 17.76 17.76 17.74 17.75 158,568 +0.03(+0.17%)
Apr 18, 2024 17.76 17.76 17.71 17.72 150,441 -0.05(-0.28%)
Apr 17, 2024 17.76 17.80 17.73 17.77 316,786 +0.06(+0.36%)
Apr 16, 2024 17.72 17.72 17.67 17.71 186,550 -0.03(-0.20%)
Apr 15, 2024 17.78 17.78 17.73 17.74 234,588 -0.10(-0.58%)
Apr 12, 2024 17.85 17.87 17.83 17.84 194,069 +0.04(+0.25%)
Apr 11, 2024 17.85 17.85 17.78 17.80 193,651 -0.00(-0.03%)
Apr 10, 2024 17.86 17.86 17.79 17.80 217,400 -0.18(-0.99%)
Apr 09, 2024 17.99 18.00 17.97 17.98 177,210 +0.04(+0.24%)
Apr 08, 2024 17.96 17.96 17.93 17.94 213,679 -0.02(-0.11%)
Apr 05, 2024 17.97 18.00 17.96 17.96 171,049 -0.05(-0.27%)
Apr 04, 2024 18.11 18.11 17.98 18.01 186,631 +0.00(+0.00%)
Apr 03, 2024 17.97 18.01 17.94 18.01 219,798 +0.02(+0.11%)
Apr 02, 2024 18.00 18.00 17.94 17.99 887,436 +0.00(+0.00%)
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.