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 (%)
Nov 30, 2018 21.48 21.50 21.44 21.45 107,658 -0.05(-0.21%)
Nov 29, 2018 21.51 21.52 21.46 21.50 476,013 -0.01(-0.06%)
Nov 28, 2018 21.46 21.54 21.42 21.51 276,414 +0.08(+0.36%)
Nov 27, 2018 21.40 21.48 21.40 21.43 233,847 +0.03(+0.13%)
Nov 26, 2018 21.38 21.45 21.37 21.41 229,955 +0.05(+0.25%)
Nov 23, 2018 21.44 21.44 21.35 21.35 67,924 -0.10(-0.46%)
Nov 21, 2018 21.45 21.45 21.45 0 +0.10(+0.46%)
Nov 20, 2018 21.38 21.38 21.34 21.35 233,536 -0.04(-0.17%)
Nov 19, 2018 21.41 21.43 21.34 21.39 151,268 -0.01(-0.05%)
Nov 16, 2018 21.42 21.42 21.33 21.40 283,354 -0.04(-0.19%)
Nov 15, 2018 21.45 21.45 21.36 21.44 132,068 -0.01(-0.04%)
Nov 14, 2018 21.46 21.49 21.41 21.45 185,175 -0.01(-0.04%)
Nov 13, 2018 21.49 21.50 21.45 21.46 232,320 -0.02(-0.08%)
Nov 12, 2018 21.56 21.56 21.47 21.48 153,204 -0.07(-0.33%)
Nov 09, 2018 21.59 21.59 21.53 21.55 179,060 -0.05(-0.25%)
Nov 08, 2018 21.60 21.62 21.57 21.60 123,336 +0.00(+0.00%)
Nov 07, 2018 21.55 21.61 21.55 21.60 197,243 +0.06(+0.29%)
Nov 06, 2018 21.57 21.57 21.53 21.54 133,344 -0.03(-0.12%)
Nov 05, 2018 21.57 21.57 21.54 21.57 114,507 +0.00(+0.00%)
Nov 02, 2018 21.58 21.58 21.54 21.57 770,839 +0.00(+0.00%)
Nov 01, 2018 21.56 21.57 21.53 21.57 141,605 +0.03(+0.12%)
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%)
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.