Skip to main content

Bs 2023 Corp Bond Invesco ETF (NQ: BSCN )

21.24 +0.01 (+0.05%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 21.22 21.24 21.22 21.23 1,070,448 +0.00(+0.00%)
Nov 28, 2023 21.23 21.24 21.22 21.23 1,407,274 +0.01(+0.05%)
Nov 27, 2023 21.22 21.24 21.22 21.22 1,028,270 -0.02(-0.07%)
Nov 24, 2023 21.22 21.24 21.22 21.23 106,918 +0.02(+0.07%)
Nov 22, 2023 21.22 21.23 21.21 21.22 448,589 -0.01(-0.05%)
Nov 21, 2023 21.22 21.23 21.21 21.23 810,507 +0.03(+0.14%)
Nov 20, 2023 21.21 21.22 21.20 21.20 356,596 -0.01(-0.05%)
Nov 17, 2023 21.20 21.21 21.19 21.21 754,513 +0.01(+0.07%)
Nov 16, 2023 21.19 21.20 21.19 21.19 583,950 +0.00(+0.00%)
Nov 15, 2023 21.19 21.20 21.18 21.19 1,277,291 +0.01(+0.05%)
Nov 14, 2023 21.19 21.19 21.17 21.18 1,381,878 -0.01(-0.05%)
Nov 13, 2023 21.18 21.19 21.18 21.19 4,621,735 +0.02(+0.09%)
Nov 10, 2023 21.18 21.18 21.17 21.17 647,368 -0.01(-0.05%)
Nov 09, 2023 21.17 21.18 21.15 21.18 862,906 +0.02(+0.07%)
Nov 08, 2023 21.17 21.18 21.16 21.17 1,182,170 +0.00(+0.02%)
Nov 07, 2023 21.16 21.17 21.16 21.16 312,343 +0.00(+0.02%)
Nov 06, 2023 21.16 21.17 21.15 21.16 513,568 +0.00(+0.02%)
Nov 03, 2023 21.15 21.16 21.15 21.15 1,167,199 +0.01(+0.02%)
Nov 02, 2023 21.15 21.15 21.14 21.15 1,420,645 +0.00(+0.02%)
Nov 01, 2023 21.14 21.15 21.14 21.14 2,684,689 +0.00(+0.00%)
Oct 31, 2023 21.14 21.15 21.14 21.14 732,233 -0.00(-0.02%)
Oct 30, 2023 21.12 21.15 21.12 21.15 1,094,016 +0.01(+0.07%)
Oct 27, 2023 21.14 21.14 21.12 21.14 518,672 +0.00(+0.00%)
Oct 26, 2023 21.12 21.14 21.12 21.14 585,067 +0.01(+0.05%)
Oct 25, 2023 21.14 21.14 21.12 21.12 504,562 +0.00(+0.00%)
Oct 24, 2023 21.12 21.14 21.12 21.12 492,896 +0.01(+0.05%)
Oct 23, 2023 21.12 21.12 21.12 21.12 409,792 +0.00(+0.02%)
Oct 20, 2023 21.12 21.12 21.11 21.11 320,443 +0.00(+0.00%)
Oct 19, 2023 21.11 21.12 21.10 21.11 588,425 +0.01(+0.05%)
Oct 18, 2023 21.10 21.11 21.10 21.10 367,974 +0.00(+0.02%)
Oct 17, 2023 21.10 21.10 21.09 21.10 736,497 +0.00(+0.02%)
Oct 16, 2023 21.10 21.10 21.09 21.09 315,979 -0.01(-0.05%)
Oct 13, 2023 21.09 21.10 21.09 21.10 290,320 +0.01(+0.07%)
Oct 12, 2023 21.08 21.09 21.07 21.09 561,537 +0.01(+0.07%)
Oct 11, 2023 21.09 21.09 21.07 21.07 403,945 +0.00(+0.00%)
Oct 10, 2023 21.08 21.09 21.07 21.07 428,851 +0.00(+0.00%)
Oct 09, 2023 21.08 21.09 21.07 21.07 245,870 -0.01(-0.05%)
Oct 06, 2023 21.07 21.08 21.07 21.08 385,655 +0.01(+0.07%)
Oct 05, 2023 21.06 21.08 21.06 21.07 1,173,869 +0.01(+0.05%)
Oct 04, 2023 21.06 21.06 21.05 21.06 344,117 +0.00(+0.02%)
Oct 03, 2023 21.06 21.06 21.05 21.05 390,687 +0.00(+0.00%)
Oct 02, 2023 21.05 21.06 21.04 21.05 1,301,078 +0.00(+0.00%)
Sep 29, 2023 21.05 21.05 21.04 21.05 165,002 +0.01(+0.05%)
Sep 28, 2023 21.04 21.05 21.04 21.04 486,724 +0.00(+0.00%)
Sep 27, 2023 21.04 21.04 21.03 21.04 520,606 +0.01(+0.07%)
Sep 26, 2023 21.03 21.04 21.02 21.03 630,076 -0.00(-0.02%)
Sep 25, 2023 21.03 21.04 21.03 21.03 342,456 +0.00(+0.02%)
Sep 22, 2023 21.03 21.03 21.02 21.03 295,301 +0.01(+0.02%)
Sep 21, 2023 21.02 21.02 21.01 21.02 306,101 +0.01(+0.05%)
Sep 20, 2023 21.01 21.02 21.01 21.01 593,562 +0.00(+0.00%)
Sep 19, 2023 21.01 21.02 21.01 21.01 216,903 -0.01(-0.05%)
Sep 18, 2023 21.01 21.02 21.00 21.02 132,922 +0.02(+0.08%)
Sep 15, 2023 21.00 21.01 21.00 21.00 236,704 +0.00(+0.00%)
Sep 14, 2023 21.00 21.00 20.98 21.00 2,776,028 +0.01(+0.05%)
Sep 13, 2023 20.99 20.99 20.98 20.99 190,388 +0.01(+0.05%)
Sep 12, 2023 20.99 20.99 20.98 20.98 316,037 +0.00(+0.00%)
Sep 11, 2023 20.98 20.99 20.98 20.98 255,061 +0.00(+0.02%)
Sep 08, 2023 20.98 20.99 20.98 20.98 631,578 -0.00(-0.02%)
Sep 07, 2023 20.98 20.98 20.98 20.98 576,141 +0.01(+0.07%)
Sep 06, 2023 20.98 20.98 20.97 20.97 274,417 -0.00(-0.02%)
Sep 05, 2023 20.98 20.98 20.96 20.98 576,339 +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.