Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bs 2020 High Yield Corp Bond Invesco ETF (NY: BSJK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 21.54 21.56 21.53 21.54 128,817 +0.02(+0.11%)
Oct 30, 2018 21.52 21.53 21.50 21.51 68,241 +0.01(+0.05%)
Oct 29, 2018 21.57 21.57 21.50 21.50 108,499 -0.03(-0.12%)
Oct 26, 2018 21.57 21.57 21.51 21.53 219,953 -0.03(-0.13%)
Oct 25, 2018 21.58 21.59 21.52 21.56 152,006 -0.02(-0.08%)
Oct 24, 2018 21.62 21.64 21.57 21.57 104,437 -0.06(-0.29%)
Oct 23, 2018 21.63 21.64 21.58 21.64 169,607 -0.03(-0.12%)
Oct 22, 2018 21.68 21.68 21.64 21.66 143,166 +0.02(+0.07%)
Oct 19, 2018 21.66 21.66 21.64 21.65 464,548 +0.00(+0.02%)
Oct 18, 2018 21.67 21.67 21.64 21.64 122,449 -0.00(-0.02%)
Oct 17, 2018 21.66 21.67 21.64 21.65 190,953 -0.02(-0.08%)
Oct 16, 2018 21.68 21.68 21.64 21.67 141,400 +0.01(+0.04%)
Oct 15, 2018 21.66 21.67 21.64 21.66 144,557 +0.02(+0.08%)
Oct 12, 2018 21.66 21.66 21.61 21.64 179,713 +0.02(+0.08%)
Oct 11, 2018 21.65 21.65 21.60 21.62 189,392 -0.01(-0.04%)
Oct 10, 2018 21.69 21.69 21.62 21.63 195,132 -0.05(-0.25%)
Oct 09, 2018 21.74 21.74 21.67 21.68 137,445 -0.03(-0.12%)
Oct 08, 2018 21.68 21.71 21.66 21.71 127,536 +0.05(+0.25%)
Oct 05, 2018 21.70 21.72 21.65 21.66 141,802 -0.07(-0.33%)
Oct 04, 2018 21.75 21.76 21.71 21.73 288,547 -0.04(-0.21%)
Oct 03, 2018 21.78 21.78 21.75 21.77 163,001 +0.00(+0.00%)
Oct 02, 2018 21.76 21.78 21.74 21.77 235,489 +0.00(+0.00%)
Oct 01, 2018 21.74 21.78 21.74 21.77 176,783 +0.02(+0.10%)
Sep 28, 2018 21.74 21.76 21.73 21.75 99,977 +0.00(+0.02%)
Sep 27, 2018 21.69 21.76 21.69 21.75 480,119 +0.01(+0.04%)
Sep 26, 2018 21.74 21.76 21.70 21.74 210,960 +0.01(+0.04%)
Sep 25, 2018 21.73 21.74 21.71 21.73 219,250 -0.01(-0.04%)
Sep 24, 2018 21.75 21.75 21.72 21.74 129,705 +0.01(+0.05%)
Sep 21, 2018 21.72 21.75 21.71 21.73 122,012 +0.00(+0.00%)
Sep 20, 2018 21.73 21.75 21.72 21.73 190,839 +0.00(+0.00%)
Sep 19, 2018 21.74 21.76 21.72 21.73 158,920 -0.01(-0.04%)
Sep 18, 2018 21.74 21.74 21.72 21.74 205,652 +0.01(+0.04%)
Sep 17, 2018 21.73 21.74 21.72 21.73 115,451 +0.00(+0.00%)
Sep 14, 2018 21.71 21.73 21.70 21.73 95,385 +0.03(+0.12%)
Sep 13, 2018 21.69 21.72 21.69 21.70 135,078 +0.00(+0.00%)
Sep 12, 2018 21.67 21.71 21.67 21.70 167,194 +0.02(+0.08%)
Sep 11, 2018 21.68 21.70 21.66 21.68 83,347 -0.02(-0.08%)
Sep 10, 2018 21.67 21.70 21.66 21.70 57,747 +0.04(+0.16%)
Sep 07, 2018 21.66 21.72 21.65 21.66 119,203 -0.02(-0.08%)
Sep 06, 2018 21.68 21.68 21.66 21.68 110,329 +0.02(+0.08%)
Sep 05, 2018 21.66 21.67 21.65 21.66 173,186 +0.00(+0.00%)
Sep 04, 2018 21.64 21.67 21.64 21.66 240,370 +0.00(+0.00%)
Aug 31, 2018 21.66 21.66 21.66 0 -0.01(-0.04%)
Aug 30, 2018 21.66 21.68 21.65 21.67 164,248 -0.01(-0.04%)
Aug 29, 2018 21.66 21.68 21.66 21.68 182,105 +0.02(+0.08%)
Aug 28, 2018 21.66 21.68 21.65 21.66 153,381 -0.01(-0.04%)
Aug 27, 2018 21.69 21.69 21.66 21.67 116,060 -0.01(-0.04%)
Aug 24, 2018 21.66 21.68 21.66 21.68 102,126 +0.04(+0.19%)
Aug 23, 2018 21.66 21.68 21.64 21.64 80,187 -0.03(-0.14%)
Aug 22, 2018 21.63 21.67 21.63 21.67 120,123 +0.01(+0.06%)
Aug 21, 2018 21.65 21.67 21.65 21.66 166,066 -0.00(-0.00%)
Aug 20, 2018 21.66 21.66 21.65 21.66 147,826 +0.01(+0.04%)
Aug 17, 2018 21.62 21.65 21.62 21.65 123,473 +0.03(+0.12%)
Aug 16, 2018 21.62 21.63 21.61 21.62 130,187 +0.00(+0.00%)
Aug 15, 2018 21.62 21.64 21.61 21.62 132,051 +0.00(+0.00%)
Aug 14, 2018 21.62 21.65 21.62 21.62 96,381 -0.01(-0.04%)
Aug 13, 2018 21.68 21.68 21.62 21.63 758,913 +0.00(+0.00%)
Aug 10, 2018 21.62 21.63 21.61 21.63 140,356 +0.00(+0.00%)
Aug 09, 2018 21.64 21.64 21.62 21.63 71,877 -0.01(-0.04%)
Aug 08, 2018 21.63 21.64 21.61 21.64 264,790 +0.00(+0.00%)
Aug 07, 2018 21.63 21.68 21.61 21.64 189,261 +0.02(+0.08%)
Aug 06, 2018 21.62 21.65 21.61 21.62 99,092 +0.01(+0.04%)
Aug 03, 2018 21.60 21.62 21.58 21.62 83,628 +0.02(+0.08%)
Aug 02, 2018 21.61 21.61 21.57 21.60 132,610 +0.01(+0.06%)
Aug 01, 2018 21.55 21.59 21.55 21.58 201,012 +0.00(+0.00%)
Jul 31, 2018 21.56 21.59 21.56 21.58 167,984 +0.00(+0.00%)
Jul 30, 2018 21.57 21.59 21.55 21.58 178,153 +0.02(+0.08%)
Jul 27, 2018 21.57 21.58 21.54 21.57 121,028 +0.01(+0.04%)
Jul 26, 2018 21.52 21.59 21.52 21.56 218,420 +0.02(+0.08%)
Jul 25, 2018 21.52 21.55 21.52 21.54 240,318 -0.00(-0.01%)
Jul 24, 2018 21.54 21.55 21.53 21.54 103,661 +0.01(+0.05%)
Jul 23, 2018 21.53 21.55 21.50 21.53 135,882 +0.00(+0.00%)
Jul 20, 2018 21.47 21.53 21.47 21.53 371,128 +0.02(+0.08%)
Jul 19, 2018 21.51 21.53 21.49 21.51 177,302 +0.01(+0.04%)
Jul 18, 2018 21.51 21.52 21.48 21.51 159,880 +0.00(+0.00%)
Jul 17, 2018 21.47 21.52 21.47 21.51 110,286 +0.01(+0.04%)
Jul 16, 2018 21.46 21.51 21.45 21.50 87,181 +0.01(+0.06%)
Jul 13, 2018 21.50 21.50 21.48 21.48 81,226 -0.00(-0.02%)
Jul 12, 2018 21.47 21.50 21.45 21.49 127,240 +0.04(+0.17%)
Jul 11, 2018 21.46 21.46 21.44 21.45 533,271 -0.01(-0.06%)
Jul 10, 2018 21.46 21.48 21.43 21.47 232,995 +0.00(+0.02%)
Jul 09, 2018 21.45 21.48 21.44 21.46 113,382 +0.03(+0.12%)
Jul 06, 2018 21.39 21.45 21.38 21.43 133,821 +0.04(+0.17%)
Jul 05, 2018 21.42 21.42 21.37 21.40 107,458 +0.00(+0.00%)
Jul 03, 2018 21.40 21.40 21.40 0 +0.02(+0.12%)
Jul 02, 2018 21.39 21.40 21.36 21.37 457,279 -0.01(-0.04%)
Jun 29, 2018 21.40 21.41 21.37 21.38 134,685 -0.02(-0.08%)
Jun 28, 2018 21.42 21.44 21.39 21.40 123,907 -0.03(-0.12%)
Jun 27, 2018 21.46 21.46 21.42 21.43 200,659 -0.02(-0.08%)
Jun 26, 2018 21.45 21.46 21.43 21.44 278,412 +0.00(+0.00%)
Jun 25, 2018 21.48 21.48 21.42 21.44 143,573 -0.04(-0.16%)
Jun 22, 2018 21.49 21.49 21.44 21.48 268,217 +0.02(+0.08%)
Jun 21, 2018 21.46 21.47 21.43 21.46 82,651 +0.02(+0.09%)
Jun 20, 2018 21.46 21.47 21.44 21.44 98,319 +0.01(+0.04%)
Jun 19, 2018 21.42 21.46 21.42 21.44 101,543 -0.03(-0.14%)
Jun 18, 2018 21.46 21.49 21.45 21.47 82,571 -0.01(-0.06%)
Jun 15, 2018 21.50 21.50 21.48 118,469 -0.02(-0.08%)
Jun 14, 2018 21.44 21.50 21.44 21.50 74,790 +0.07(+0.33%)
Jun 13, 2018 21.42 21.47 21.42 21.43 110,311 -0.02(-0.08%)
Jun 12, 2018 21.46 21.46 21.41 21.44 97,025 -0.00(-0.00%)
Jun 11, 2018 21.40 21.46 21.40 21.44 131,016 +0.03(+0.15%)
Jun 08, 2018 21.40 21.43 21.38 21.41 698,889 +0.01(+0.06%)
Jun 07, 2018 21.42 21.42 21.39 21.40 685,123 -0.01(-0.04%)
Jun 06, 2018 21.41 21.35 21.41 563,159 +0.03(+0.12%)
Jun 05, 2018 21.37 21.38 21.36 21.38 138,840 +0.03(+0.12%)
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.