BSCE - Invesco BulletShares (R) 2023 USD Emerging Markets Debt ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201925.5725.5725.5525.5625.5621,400
May 21, 201925.5825.5825.5825.5825.58300
May 20, 201925.5725.6025.5725.6025.60300
May 20, 20190.093 Dividend
May 17, 201925.6525.6525.6525.6525.56100
May 16, 201925.6825.6825.6825.6825.59100
May 15, 201925.6525.6725.6525.6725.58100
May 14, 201925.6825.6825.6525.6525.56300
May 13, 201925.6325.6325.6325.6325.54100
May 10, 201925.6725.6725.6425.6425.55100
May 09, 201925.6625.6625.6125.6225.53900
May 08, 201925.6425.6525.6325.6525.562,200
May 07, 201925.5925.6625.5925.6225.532,600
May 06, 201925.6025.6725.6025.6325.541,100
May 03, 201925.6625.6925.6425.6425.551,500
May 02, 201925.6825.6825.6125.6125.522,500
May 01, 201925.6425.6425.6225.6325.542,000
Apr 30, 201925.6625.6625.6425.6525.56800
Apr 29, 201925.6325.6525.5725.6025.512,300
Apr 26, 201925.6125.6425.6025.6025.512,000
Apr 25, 201925.6125.6325.5925.5925.505,100
Apr 24, 201925.6425.6425.6025.6025.51300
Apr 23, 201925.6225.6225.5725.5725.48700
Apr 22, 201925.5625.5825.5225.5525.462,500
Apr 22, 20190.093 Dividend
Apr 18, 201925.6525.6925.6025.6525.4614,700
Apr 17, 201925.6325.6925.6325.6425.451,400
Apr 16, 201925.6325.6425.6325.6425.45800
Apr 15, 201925.6125.6125.6125.6125.42-
Apr 12, 201925.5825.5825.5825.5825.39200
Apr 11, 201925.5925.6225.5925.6225.431,300
Apr 10, 201925.6625.6625.6525.6525.46400
Apr 09, 201925.6225.6225.6225.6225.43100
Apr 08, 201925.6025.6025.6025.6025.41-
Apr 05, 201925.6025.6625.5525.6125.424,800
Apr 04, 201925.6525.6525.6325.6325.44600
Apr 03, 201925.6125.6125.6125.6125.42900
Apr 02, 201925.5825.5825.5825.5825.39-
Apr 01, 201925.5725.5725.5725.5725.38200
Mar 29, 201925.5425.6025.5425.6025.41200
Mar 28, 201925.5625.5625.5325.5325.351,000
Mar 27, 201925.5825.5825.5225.5225.3447,600
Mar 26, 201925.5325.6325.5325.6125.427,400
Mar 25, 201925.6025.6025.5925.6025.41500
Mar 22, 201925.5325.5325.5325.5325.35100
Mar 21, 201925.5425.5425.5425.5425.36100
Mar 20, 201925.5125.5525.5125.5525.373,000
Mar 19, 201925.4925.5025.4925.5025.32300
Mar 18, 201925.4925.5025.4525.4525.272,600
Mar 15, 201925.5425.5425.5425.5425.36100
Mar 14, 201925.5025.5025.5025.5025.32100
Mar 13, 201925.4725.4825.4725.4825.30500
Mar 12, 201925.4425.4925.4325.4925.315,700
Mar 11, 201925.4525.4525.4525.4525.27300
Mar 08, 201925.4325.4425.4325.4425.261,000
Mar 07, 201925.4325.4325.4325.4325.25-
Mar 06, 201925.4525.4525.4225.4225.242,700
Mar 05, 201925.4225.4425.3825.4125.234,500
Mar 04, 201925.4025.4325.4025.4225.241,700
Mar 01, 201925.3925.3925.3925.3925.21300
Feb 28, 201925.4425.4425.3825.3825.203,700
Feb 27, 201925.4125.4125.3925.3925.211,500
Feb 26, 201925.3425.3925.3425.3925.21300
Feb 25, 201925.4025.4025.3725.3725.19400
Feb 22, 201925.3025.3425.2925.3425.162,600
Feb 21, 201925.3425.3425.3025.3025.12700
Feb 20, 201925.3425.3525.2725.2725.0912,100
Feb 19, 201925.3425.3425.3025.3025.1212,800
Feb 19, 20190.083 Dividend
Feb 15, 201925.4125.4125.3525.3825.112,300
Feb 14, 201925.3925.4025.3525.3825.114,000
Feb 13, 201925.3625.3625.3225.3425.077,100
Feb 12, 201925.3325.3325.3325.3325.06-
Feb 11, 201925.3225.3325.2725.2925.026,800
Feb 08, 201925.2825.3625.2825.3125.046,000
Feb 07, 201925.3325.3825.3325.3325.062,400
Feb 06, 201925.3325.3325.3325.3325.06-
Feb 05, 201925.3925.3925.3525.3525.081,000
Feb 04, 201925.2725.2925.2725.2925.021,100
Feb 01, 201925.3325.4025.2725.3125.042,600
Jan 31, 201925.3025.3425.2625.2625.0014,200
Jan 30, 201925.1625.2125.1525.2024.941,600
Jan 29, 201925.1725.2525.1525.1524.892,100
Jan 28, 201925.1125.1225.1125.1224.86200
Jan 25, 201925.1725.1725.1725.1724.91800
Jan 24, 201925.0825.0825.0825.0824.82-
Jan 23, 201925.1125.1225.0825.0824.823,800
Jan 22, 201925.0825.0925.0425.0424.789,000
Jan 22, 20190.092 Dividend
Jan 18, 201925.1425.1525.1125.1124.76600
Jan 17, 201925.0425.0725.0425.0724.72300
Jan 16, 201925.0525.0525.0525.0524.70200
Jan 15, 201925.0425.0425.0025.0024.65100
Jan 14, 201924.9224.9724.9224.9724.62600
Jan 11, 201924.9524.9824.9524.9824.631,400
Jan 10, 201925.0025.0124.9624.9624.611,600
Jan 09, 201925.0225.0225.0225.0224.67800
Jan 08, 201924.9724.9724.9224.9224.575,300
Jan 07, 201924.9624.9624.9224.9224.571,000
Jan 04, 201924.9324.9524.8724.8924.547,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...