Skip to main content

Bs 2024 Corp Bond Invesco ETF (NQ: BSCO )

20.82 +0.01 (+0.02%)
Official Closing Price Updated: 4:15 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 20.79 20.83 20.79 20.82 939,376 +0.01(+0.02%)
Nov 30, 2023 20.82 20.82 20.80 20.81 502,811 +0.01(+0.05%)
Nov 29, 2023 20.82 20.82 20.79 20.80 1,839,927 +0.00(+0.00%)
Nov 28, 2023 20.79 20.82 20.78 20.80 983,824 +0.01(+0.05%)
Nov 27, 2023 20.78 20.80 20.77 20.79 1,725,282 +0.01(+0.05%)
Nov 24, 2023 20.78 20.79 20.78 20.78 123,703 +0.01(+0.05%)
Nov 22, 2023 20.77 20.79 20.77 20.77 535,049 -0.00(-0.02%)
Nov 21, 2023 20.77 20.78 20.75 20.77 1,067,711 +0.02(+0.12%)
Nov 20, 2023 20.75 20.77 20.75 20.75 587,351 +0.01(+0.03%)
Nov 17, 2023 20.75 20.77 20.74 20.74 629,784 -0.02(-0.07%)
Nov 16, 2023 20.75 20.77 20.75 20.76 1,301,333 +0.01(+0.05%)
Nov 15, 2023 20.73 20.75 20.73 20.75 708,047 +0.00(+0.02%)
Nov 14, 2023 20.73 20.75 20.73 20.74 794,156 +0.02(+0.12%)
Nov 13, 2023 20.72 20.73 20.71 20.72 3,515,192 -0.00(-0.02%)
Nov 10, 2023 20.72 20.73 20.71 20.72 671,390 +0.01(+0.05%)
Nov 09, 2023 20.72 20.72 20.71 20.71 716,875 +0.00(+0.02%)
Nov 08, 2023 20.70 20.71 20.70 20.71 832,138 +0.00(+0.00%)
Nov 07, 2023 20.70 20.71 20.70 20.71 955,916 +0.01(+0.05%)
Nov 06, 2023 20.72 20.72 20.70 20.70 543,652 -0.01(-0.05%)
Nov 03, 2023 20.71 20.73 20.70 20.71 1,216,019 +0.01(+0.05%)
Nov 02, 2023 20.69 20.70 20.68 20.70 813,149 +0.02(+0.10%)
Nov 01, 2023 20.68 20.68 20.66 20.68 875,162 +0.01(+0.07%)
Oct 31, 2023 20.68 20.69 20.66 20.66 655,786 -0.00(-0.02%)
Oct 30, 2023 20.67 20.67 20.66 20.67 648,009 +0.00(+0.00%)
Oct 27, 2023 20.68 20.68 20.66 20.67 625,017 +0.00(+0.00%)
Oct 26, 2023 20.67 20.67 20.66 20.67 755,854 +0.02(+0.10%)
Oct 25, 2023 20.66 20.67 20.64 20.65 812,619 +0.00(+0.00%)
Oct 24, 2023 20.65 20.67 20.64 20.65 1,086,848 +0.00(+0.00%)
Oct 23, 2023 20.66 20.66 20.64 20.65 767,472 +0.00(+0.00%)
Oct 20, 2023 20.64 20.65 20.63 20.65 468,574 +0.01(+0.05%)
Oct 19, 2023 20.63 20.65 20.62 20.64 421,005 +0.02(+0.10%)
Oct 18, 2023 20.62 20.63 20.62 20.62 417,063 +0.01(+0.05%)
Oct 17, 2023 20.62 20.63 20.61 20.61 489,620 -0.01(-0.05%)
Oct 16, 2023 20.63 20.63 20.62 20.62 474,878 -0.01(-0.05%)
Oct 13, 2023 20.62 20.64 20.61 20.63 298,362 +0.02(+0.10%)
Oct 12, 2023 20.62 20.63 20.60 20.61 757,408 +0.01(+0.02%)
Oct 11, 2023 20.62 20.63 20.60 20.60 992,257 -0.01(-0.02%)
Oct 10, 2023 20.62 20.62 20.60 20.61 1,508,068 -0.01(-0.05%)
Oct 09, 2023 20.62 20.63 20.61 20.62 860,294 +0.01(+0.05%)
Oct 06, 2023 20.60 20.61 20.58 20.61 873,977 +0.01(+0.05%)
Oct 05, 2023 20.60 20.60 20.59 20.60 952,578 +0.01(+0.05%)
Oct 04, 2023 20.59 20.59 20.58 20.59 672,963 +0.02(+0.10%)
Oct 03, 2023 20.58 20.58 20.57 20.57 623,989 -0.01(-0.05%)
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.