NasdaqGM - Delayed Quote USD

Invesco BulletShares 2023 Corporate Bond ETF (BSCN)

21.19 +0.01 (+0.05%)
At close: December 15 at 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 28, 2023 21.19 21.19 21.19 21.19 21.19 -
Dec 27, 2023 21.19 21.19 21.19 21.19 21.19 -
Dec 26, 2023 21.19 21.19 21.19 21.19 21.19 -
Dec 22, 2023 21.19 21.19 21.19 21.19 21.19 -
Dec 21, 2023 21.19 21.19 21.19 21.19 21.19 -
Dec 20, 2023 21.19 21.19 21.19 21.19 21.19 -
Dec 19, 2023 21.19 21.19 21.19 21.19 21.19 -
Dec 18, 2023 21.19 21.19 21.19 21.19 21.19 -
Dec 15, 2023 0.09 Dividend
Dec 15, 2023 21.19 21.20 21.19 21.19 21.19 610,600
Dec 14, 2023 21.27 21.28 21.25 21.26 21.18 1,007,173
Dec 13, 2023 21.26 21.29 21.26 21.26 21.18 1,005,853
Dec 12, 2023 21.26 21.28 21.26 21.27 21.18 593,755
Dec 11, 2023 21.26 21.28 21.26 21.26 21.17 1,984,009
Dec 8, 2023 21.26 21.28 21.26 21.28 21.19 917,465
Dec 7, 2023 21.26 21.28 21.26 21.26 21.17 577,108
Dec 6, 2023 21.24 21.26 21.24 21.25 21.16 854,394
Dec 5, 2023 21.25 21.26 21.24 21.24 21.15 2,031,927
Dec 4, 2023 21.24 21.25 21.24 21.25 21.16 1,456,811
Dec 1, 2023 21.24 21.25 21.24 21.24 21.15 585,369
Nov 30, 2023 21.24 21.25 21.24 21.25 21.16 293,812
Nov 29, 2023 21.22 21.24 21.22 21.23 21.15 1,070,448
Nov 28, 2023 21.23 21.24 21.22 21.23 21.15 1,412,075
Nov 27, 2023 21.22 21.24 21.22 21.22 21.14 1,028,270
Nov 24, 2023 21.22 21.24 21.22 21.24 21.15 106,918
Nov 22, 2023 21.22 21.23 21.21 21.22 21.14 448,589
Nov 21, 2023 21.22 21.23 21.21 21.23 21.15 810,507
Nov 20, 2023 0.10 Dividend
Nov 20, 2023 21.21 21.22 21.20 21.20 21.12 356,596
Nov 17, 2023 21.30 21.31 21.29 21.31 21.12 751,136
Nov 16, 2023 21.29 21.30 21.29 21.29 21.11 581,337
Nov 15, 2023 21.29 21.30 21.28 21.29 21.11 1,271,574
Nov 14, 2023 21.29 21.29 21.27 21.28 21.10 1,375,854
Nov 13, 2023 21.28 21.29 21.28 21.29 21.11 4,601,048
Nov 10, 2023 21.28 21.28 21.27 21.27 21.09 644,471
Nov 9, 2023 21.27 21.28 21.25 21.28 21.10 859,044
Nov 8, 2023 21.27 21.28 21.26 21.26 21.09 1,176,879
Nov 7, 2023 21.26 21.27 21.26 21.26 21.08 314,145
Nov 6, 2023 21.26 21.27 21.25 21.25 21.08 511,470
Nov 3, 2023 21.25 21.26 21.25 21.25 21.07 1,161,975
Nov 2, 2023 21.25 21.25 21.24 21.25 21.07 1,414,287
Nov 1, 2023 21.24 21.25 21.24 21.24 21.06 2,672,673
Oct 31, 2023 21.24 21.25 21.24 21.24 21.06 728,956
Oct 30, 2023 21.22 21.25 21.22 21.25 21.07 1,089,120
Oct 27, 2023 21.23 21.23 21.22 21.23 21.05 516,351
Oct 26, 2023 21.22 21.23 21.22 21.23 21.05 582,449
Oct 25, 2023 21.23 21.24 21.22 21.22 21.04 502,304
Oct 24, 2023 21.22 21.23 21.21 21.22 21.04 490,690
Oct 23, 2023 0.08 Dividend
Oct 23, 2023 21.21 21.22 21.21 21.21 21.03 407,958
Oct 20, 2023 21.30 21.30 21.29 21.29 21.03 317,750
Oct 19, 2023 21.29 21.30 21.28 21.29 21.03 583,480
Oct 18, 2023 21.27 21.29 21.27 21.28 21.02 364,882
Oct 17, 2023 21.28 21.28 21.27 21.27 21.01 730,307
Oct 16, 2023 21.28 21.28 21.27 21.27 21.01 313,324
Oct 13, 2023 21.27 21.28 21.27 21.28 21.02 287,880
Oct 12, 2023 21.26 21.27 21.25 21.26 21.00 556,818
Oct 11, 2023 21.27 21.27 21.25 21.25 20.99 400,550
Oct 10, 2023 21.26 21.27 21.25 21.25 20.99 425,247
Oct 9, 2023 21.26 21.27 21.25 21.25 20.99 243,804
Oct 6, 2023 21.25 21.26 21.25 21.26 21.00 382,414
Oct 5, 2023 21.24 21.26 21.24 21.25 20.98 1,164,003
Oct 4, 2023 21.24 21.24 21.23 21.24 20.97 341,225
Oct 3, 2023 21.24 21.24 21.23 21.23 20.97 387,404
Oct 2, 2023 21.23 21.24 21.22 21.23 20.97 1,290,143
Sep 29, 2023 21.23 21.23 21.22 21.23 20.97 163,616
Sep 28, 2023 21.22 21.23 21.22 21.22 20.96 482,633
Sep 27, 2023 21.22 21.22 21.21 21.22 20.96 516,231
Sep 26, 2023 21.21 21.22 21.20 21.20 20.94 624,781
Sep 25, 2023 21.21 21.22 21.20 21.21 20.95 339,578
Sep 22, 2023 21.21 21.21 21.20 21.20 20.94 292,819
Sep 21, 2023 21.20 21.20 21.19 21.20 20.94 303,529
Sep 20, 2023 21.19 21.20 21.19 21.19 20.93 588,573
Sep 19, 2023 21.19 21.20 21.19 21.19 20.93 215,080
Sep 18, 2023 0.08 Dividend
Sep 18, 2023 21.19 21.20 21.18 21.20 20.94 131,805
Sep 15, 2023 21.26 21.27 21.25 21.26 20.92 233,863
Sep 14, 2023 21.25 21.26 21.24 21.26 20.92 2,742,700
Sep 13, 2023 21.25 21.25 21.24 21.25 20.91 188,103
Sep 12, 2023 21.25 21.25 21.24 21.24 20.90 312,243
Sep 11, 2023 21.24 21.25 21.24 21.24 20.90 251,999
Sep 8, 2023 21.24 21.25 21.23 21.24 20.90 623,996
Sep 7, 2023 21.23 21.24 21.23 21.24 20.90 569,224
Sep 6, 2023 21.23 21.24 21.22 21.23 20.89 271,123
Sep 5, 2023 21.23 21.23 21.21 21.23 20.89 569,420
Sep 1, 2023 21.22 21.23 21.21 21.23 20.89 376,375
Aug 31, 2023 21.21 21.22 21.20 21.21 20.87 392,544
Aug 30, 2023 21.21 21.21 21.20 21.21 20.87 294,130
Aug 29, 2023 21.20 21.21 21.20 21.20 20.86 314,966
Aug 28, 2023 21.20 21.21 21.19 21.21 20.87 384,757
Aug 25, 2023 21.20 21.21 21.19 21.19 20.85 321,194
Aug 24, 2023 21.19 21.20 21.18 21.20 20.86 289,462
Aug 23, 2023 21.18 21.19 21.18 21.18 20.84 322,563
Aug 22, 2023 21.18 21.19 21.17 21.18 20.84 472,619
Aug 21, 2023 0.07 Dividend
Aug 21, 2023 21.17 21.19 21.17 21.18 20.84 277,030
Aug 18, 2023 21.24 21.26 21.24 21.24 20.83 192,372
Aug 17, 2023 21.23 21.25 21.23 21.24 20.83 811,978
Aug 16, 2023 21.24 21.24 21.23 21.23 20.82 503,000
Aug 15, 2023 21.24 21.24 21.23 21.23 20.82 549,359
Aug 14, 2023 21.23 21.24 21.22 21.23 20.82 362,394
Aug 11, 2023 21.23 21.23 21.22 21.23 20.82 343,381
Aug 10, 2023 21.22 21.23 21.22 21.22 20.81 674,560
Aug 9, 2023 21.22 21.23 21.21 21.21 20.80 394,726
Aug 8, 2023 21.20 21.22 21.20 21.22 20.81 398,725
Aug 7, 2023 21.21 21.21 21.20 21.20 20.79 482,092
Aug 4, 2023 21.19 21.21 21.19 21.20 20.79 600,749
Aug 3, 2023 21.19 21.20 21.19 21.19 20.78 534,494
Aug 2, 2023 21.19 21.20 21.19 21.19 20.78 453,430
Aug 1, 2023 21.19 21.20 21.18 21.19 20.78 812,317
Jul 31, 2023 21.19 21.20 21.19 21.20 20.79 321,393
Jul 28, 2023 21.19 21.19 21.18 21.19 20.78 255,184
Jul 27, 2023 21.17 21.18 21.17 21.17 20.76 530,681
Jul 26, 2023 21.17 21.18 21.17 21.17 20.76 441,582
Jul 25, 2023 21.18 21.18 21.16 21.17 20.76 595,427
Jul 24, 2023 0.07 Dividend
Jul 24, 2023 21.17 21.18 21.17 21.17 20.76 510,936
Jul 21, 2023 21.23 21.24 21.22 21.24 20.76 1,668,257
Jul 20, 2023 21.22 21.23 21.22 21.22 20.74 595,648
Jul 19, 2023 21.21 21.23 21.21 21.21 20.73 311,371
Jul 18, 2023 21.22 21.22 21.21 21.21 20.73 482,626
Jul 17, 2023 21.22 21.22 21.21 21.22 20.74 552,501
Jul 14, 2023 21.21 21.22 21.20 21.20 20.72 356,427
Jul 13, 2023 21.20 21.21 21.20 21.21 20.73 291,862
Jul 12, 2023 21.20 21.21 21.19 21.19 20.71 3,284,037
Jul 11, 2023 21.19 21.20 21.19 21.20 20.72 469,079
Jul 10, 2023 21.19 21.20 21.19 21.20 20.72 391,836
Jul 7, 2023 21.19 21.19 21.18 21.19 20.71 341,686
Jul 6, 2023 21.18 21.19 21.18 21.19 20.71 844,492
Jul 5, 2023 21.18 21.18 21.17 21.17 20.69 390,259
Jul 3, 2023 21.17 21.18 21.17 21.18 20.70 88,126
Jun 30, 2023 21.17 21.18 21.16 21.17 20.69 403,862
Jun 29, 2023 21.16 21.17 21.15 21.17 20.69 633,953
Jun 28, 2023 21.15 21.16 21.15 21.16 20.68 613,735
Jun 27, 2023 21.15 21.16 21.14 21.15 20.67 328,258
Jun 26, 2023 21.15 21.16 21.14 21.14 20.66 427,317
Jun 23, 2023 21.15 21.16 21.14 21.15 20.67 433,092
Jun 22, 2023 21.14 21.16 21.14 21.15 20.67 294,252
Jun 21, 2023 21.13 21.14 21.13 21.14 20.66 396,977
Jun 20, 2023 0.07 Dividend
Jun 20, 2023 21.13 21.14 21.13 21.13 20.65 412,540
Jun 16, 2023 21.19 21.20 21.19 21.20 20.66 885,422
Jun 15, 2023 21.18 21.20 21.17 21.19 20.65 614,649
Jun 14, 2023 21.17 21.19 21.17 21.17 20.63 447,991
Jun 13, 2023 21.18 21.18 21.16 21.16 20.62 1,267,708
Jun 12, 2023 21.18 21.18 21.16 21.16 20.62 433,938
Jun 9, 2023 21.17 21.18 21.16 21.17 20.63 506,606
Jun 8, 2023 21.17 21.17 21.16 21.17 20.63 823,395
Jun 7, 2023 21.16 21.17 21.14 21.15 20.61 1,316,068
Jun 6, 2023 21.15 21.16 21.15 21.16 20.62 386,650
Jun 5, 2023 21.15 21.16 21.14 21.15 20.61 775,763
Jun 2, 2023 21.15 21.16 21.14 21.16 20.62 367,986
Jun 1, 2023 21.14 21.15 21.14 21.14 20.60 415,138
May 31, 2023 21.14 21.15 21.13 21.14 20.60 811,973
May 30, 2023 21.13 21.14 21.13 21.14 20.60 1,432,885
May 26, 2023 21.14 21.14 21.12 21.13 20.59 711,630
May 25, 2023 21.13 21.14 21.12 21.12 20.58 600,603
May 24, 2023 21.12 21.14 21.11 21.12 20.58 681,121
May 23, 2023 21.11 21.13 21.11 21.13 20.59 363,213
May 22, 2023 0.06 Dividend
May 22, 2023 21.13 21.13 21.11 21.12 20.58 456,235
May 19, 2023 21.17 21.18 21.16 21.16 20.56 1,079,398
May 18, 2023 21.16 21.17 21.15 21.17 20.57 1,680,727
May 17, 2023 21.15 21.17 21.15 21.16 20.56 513,371
May 16, 2023 21.16 21.17 21.15 21.16 20.56 2,113,879
May 15, 2023 21.15 21.16 21.14 21.16 20.56 1,163,553
May 12, 2023 21.15 21.16 21.15 21.16 20.56 1,040,595
May 11, 2023 21.16 21.16 21.14 21.16 20.56 1,045,751
May 10, 2023 21.14 21.15 21.13 21.15 20.55 320,306
May 9, 2023 21.13 21.15 21.13 21.15 20.55 281,046
May 8, 2023 21.13 21.14 21.12 21.14 20.54 327,333
May 5, 2023 21.13 21.14 21.12 21.13 20.53 567,924
May 4, 2023 21.13 21.14 21.12 21.13 20.53 615,167
May 3, 2023 21.13 21.13 21.12 21.13 20.53 777,938
May 2, 2023 21.12 21.13 21.11 21.13 20.53 430,687
May 1, 2023 21.11 21.13 21.11 21.12 20.52 653,363
Apr 28, 2023 21.13 21.13 21.11 21.11 20.51 263,277
Apr 27, 2023 21.11 21.12 21.10 21.12 20.52 381,944

Related Tickers