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

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201926.0826.1226.0226.0726.071,600
Jul 18, 201926.1126.1126.1126.1126.11100
Jul 17, 201926.1026.1026.0526.0526.05900
Jul 16, 201926.0626.0626.0426.0426.04700
Jul 15, 201926.0626.0626.0426.0426.04100
Jul 12, 201926.0226.0226.0226.0226.02100
Jul 11, 201926.0226.0226.0226.0226.02100
Jul 10, 201926.0226.0726.0226.0226.02700
Jul 09, 201926.0026.0225.9826.0226.02200
Jul 08, 201926.0926.0926.0526.0526.05300
Jul 05, 201926.0526.0526.0526.0526.05100
Jul 03, 201926.0926.0926.0926.0926.09100
Jul 02, 201926.0626.1026.0626.0626.063,000
Jul 01, 201926.0526.0826.0426.0426.04800
Jun 28, 201926.0026.0026.0026.0026.00100
Jun 27, 201925.9725.9725.9725.9725.97100
Jun 26, 201925.9725.9825.9025.9325.933,000
Jun 25, 201925.9525.9525.9325.9325.93200
Jun 24, 201925.9225.9225.9225.9225.92100
Jun 24, 20190.09 Dividend
Jun 21, 201926.0026.0025.9925.9925.90200
Jun 20, 201926.0326.0326.0326.0325.94200
Jun 19, 201925.9925.9925.9925.9925.90-
Jun 18, 201925.8925.8925.8925.8925.80-
Jun 17, 201925.8325.8325.8325.8325.74100
Jun 14, 201925.8325.8325.8325.8325.74-
Jun 13, 201925.8325.8325.8325.8325.74-
Jun 12, 201925.8125.8125.8125.8125.72-
Jun 11, 201925.7625.7925.7625.7925.70200
Jun 10, 201925.8125.8225.7825.7825.69200
Jun 07, 201925.7525.7825.7525.7525.66300
Jun 06, 201925.7325.7325.7325.7325.64100
Jun 05, 201925.7225.7225.7225.7225.63100
Jun 04, 201925.7225.7225.6825.6825.59800
Jun 03, 201925.6625.6625.6625.6625.57100
May 31, 201925.6425.6425.6425.6425.55100
May 30, 201925.6625.6725.6625.6725.58400
May 29, 201925.6325.6325.5525.5525.461,900
May 28, 201925.5325.6325.5325.5925.503,300
May 24, 201925.5325.5325.5225.5225.435,200
May 23, 201925.5525.5525.5325.5425.4525,700
May 22, 201925.5725.5725.5525.5625.4721,400
May 21, 201925.5825.5825.5825.5825.49300
May 20, 201925.5725.6025.5725.6025.51300
May 20, 20190.093 Dividend
May 17, 201925.6525.6525.6525.6525.47100
May 16, 201925.6825.6825.6825.6825.50100
May 15, 201925.6525.6725.6525.6725.49100
May 14, 201925.6825.6825.6525.6525.47300
May 13, 201925.6325.6325.6325.6325.45100
May 10, 201925.6725.6725.6425.6425.46100
May 09, 201925.6625.6625.6125.6225.44900
May 08, 201925.6425.6525.6325.6525.472,200
May 07, 201925.5925.6625.5925.6225.442,600
May 06, 201925.6025.6725.6025.6325.451,100
May 03, 201925.6625.6925.6425.6425.461,500
May 02, 201925.6825.6825.6125.6125.432,500
May 01, 201925.6425.6425.6225.6325.452,000
Apr 30, 201925.6625.6625.6425.6525.47800
Apr 29, 201925.6325.6525.5725.6025.422,300
Apr 26, 201925.6125.6425.6025.6025.422,000
Apr 25, 201925.6125.6325.5925.5925.415,100
Apr 24, 201925.6425.6425.6025.6025.42300
Apr 23, 201925.6225.6225.5725.5725.39700
Apr 22, 201925.5625.5825.5225.5525.372,500
Apr 22, 20190.093 Dividend
Apr 18, 201925.6525.6925.6025.6525.3814,700
Apr 17, 201925.6325.6925.6325.6425.371,400
Apr 16, 201925.6325.6425.6325.6425.37800
Apr 15, 201925.6125.6125.6125.6125.34-
Apr 12, 201925.5825.5825.5825.5825.31200
Apr 11, 201925.5925.6225.5925.6225.351,300
Apr 10, 201925.6625.6625.6525.6525.38400
Apr 09, 201925.6225.6225.6225.6225.35100
Apr 08, 201925.6025.6025.6025.6025.33-
Apr 05, 201925.6025.6625.5525.6125.344,800
Apr 04, 201925.6525.6525.6325.6325.36600
Apr 03, 201925.6125.6125.6125.6125.34900
Apr 02, 201925.5825.5825.5825.5825.31-
Apr 01, 201925.5725.5725.5725.5725.30200
Mar 29, 201925.5425.6025.5425.6025.33200
Mar 28, 201925.5625.5625.5325.5325.261,000
Mar 27, 201925.5825.5825.5225.5225.2547,600
Mar 26, 201925.5325.6325.5325.6125.347,400
Mar 25, 201925.6025.6025.5925.6025.33500
Mar 22, 201925.5325.5325.5325.5325.26100
Mar 21, 201925.5425.5425.5425.5425.27100
Mar 20, 201925.5125.5525.5125.5525.283,000
Mar 19, 201925.4925.5025.4925.5025.23300
Mar 18, 201925.4925.5025.4525.4525.182,600
Mar 15, 201925.5425.5425.5425.5425.27100
Mar 14, 201925.5025.5025.5025.5025.23100
Mar 13, 201925.4725.4825.4725.4825.21500
Mar 12, 201925.4425.4925.4325.4925.225,700
Mar 11, 201925.4525.4525.4525.4525.18300
Mar 08, 201925.4325.4425.4325.4425.171,000
Mar 07, 201925.4325.4325.4325.4325.16-
Mar 06, 201925.4525.4525.4225.4225.152,700
Mar 05, 201925.4225.4425.3825.4125.144,500
Mar 04, 201925.4025.4325.4025.4225.151,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...