Canada markets closed

Invesco BulletShares 2024 Corporate Bond ETF (BSCO)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
21.03+0.01 (+0.05%)
At close: 04:00PM EDT
20.70 -0.33 (-1.57%)
After hours: 04:05PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202421.0221.0421.0221.0321.03790,326
May 02, 202421.0121.0221.0121.0221.021,238,900
May 01, 202421.0121.0221.0121.0221.02517,900
Apr 30, 202421.0121.0221.0021.0121.01693,100
Apr 29, 202421.0121.0121.0021.0021.00464,400
Apr 26, 202421.0021.0120.9921.0021.00365,200
Apr 25, 202421.0121.0120.9821.0021.00674,300
Apr 24, 202421.0021.0020.9820.9820.98539,000
Apr 23, 202420.9820.9920.9820.9920.99667,000
Apr 22, 202420.9720.9920.9720.9920.992,058,300
Apr 22, 20240.06 Dividend
Apr 19, 202421.0321.0421.0321.0420.981,104,600
Apr 18, 202421.0321.0321.0221.0220.97394,500
Apr 17, 202421.0221.0321.0121.0220.96764,600
Apr 16, 202421.0121.0221.0021.0120.95976,400
Apr 15, 202421.0121.0221.0121.0120.961,152,300
Apr 12, 202421.0321.0321.0121.0120.96484,800
Apr 11, 202421.0321.0321.0121.0220.96407,400
Apr 10, 202421.0221.0221.0021.0120.951,081,500
Apr 09, 202421.0021.0121.0021.0020.94562,600
Apr 08, 202421.0021.0121.0021.0020.94660,800
Apr 05, 202421.0021.0221.0021.0020.94456,800
Apr 04, 202420.9921.0120.9921.0120.95452,700
Apr 03, 202420.9821.0020.9820.9920.93670,700
Apr 02, 202421.0021.0020.9820.9820.921,568,500
Apr 01, 202420.9720.9920.9720.9720.91586,300
Mar 28, 202420.9720.9820.9720.9720.91483,600
Mar 27, 202420.9720.9920.9720.9720.911,915,100
Mar 26, 202420.9720.9820.9620.9720.911,214,300
Mar 25, 202420.9720.9820.9620.9720.91343,100
Mar 22, 202420.9720.9720.9520.9720.91320,100
Mar 21, 202420.9520.9720.9520.9520.891,210,800
Mar 20, 202420.9520.9520.9420.9520.89685,800
Mar 19, 202420.9320.9520.9320.9420.88948,600
Mar 18, 202420.9320.9520.9320.9320.87877,600
Mar 18, 20240.057 Dividend
Mar 15, 202420.9920.9920.9820.9920.87408,600
Mar 14, 202420.9820.9920.9820.9820.86327,400
Mar 13, 202420.9720.9920.9720.9820.86819,200
Mar 12, 202420.9820.9920.9720.9720.85536,100
Mar 11, 202420.9820.9920.9720.9820.86359,500
Mar 08, 202420.9720.9920.9720.9720.85410,100
Mar 07, 202420.9720.9720.9620.9720.85648,900
Mar 06, 202420.9720.9720.9520.9520.84592,600
Mar 05, 202420.9620.9620.9520.9520.834,891,700
Mar 04, 202420.9620.9620.9520.9520.83826,200
Mar 01, 202420.9520.9520.9420.9520.83556,500
Feb 29, 202420.9520.9520.9420.9420.82771,800
Feb 28, 202420.9520.9620.9320.9320.811,351,300
Feb 27, 202420.9420.9420.9320.9320.81603,600
Feb 26, 202420.9320.9420.9320.9320.81578,700
Feb 23, 202420.9420.9420.9220.9220.81650,800
Feb 22, 202420.9220.9320.9220.9220.80610,500
Feb 21, 202420.9120.9220.9120.9220.80482,400
Feb 20, 202420.9320.9320.9120.9120.791,347,600
Feb 20, 20240.054 Dividend
Feb 16, 202420.9620.9720.9620.9620.791,205,700
Feb 15, 202420.9820.9820.9620.9620.79507,500
Feb 14, 202420.9520.9620.9420.9520.781,488,400
Feb 13, 202420.9620.9620.9420.9520.78708,400
Feb 12, 202420.9720.9720.9520.9520.78516,600
Feb 09, 202420.9520.9520.9420.9520.781,555,800
Feb 08, 202420.9420.9620.9420.9420.771,514,900
Feb 07, 202420.9420.9620.9420.9420.772,539,600
Feb 06, 202420.9320.9520.9320.9520.781,129,600
Feb 05, 202420.9420.9420.9220.9320.76769,200
Feb 02, 202420.9420.9420.9220.9220.762,014,400
Feb 01, 202420.9220.9420.9220.9420.771,308,800
Jan 31, 202420.9120.9320.9120.9220.75656,200
Jan 30, 202420.9220.9220.9120.9220.751,844,500
Jan 29, 202420.9320.9320.9120.9120.74769,200
Jan 26, 202420.9220.9220.9020.9120.74971,000
Jan 25, 202420.9020.9220.9020.9020.73511,500
Jan 24, 202420.9120.9120.8920.9020.73689,200
Jan 23, 202420.9120.9120.8920.8920.721,060,800
Jan 22, 202420.9120.9120.8820.8920.72703,100
Jan 22, 20240.052 Dividend
Jan 19, 202420.9420.9520.9420.9420.72730,200
Jan 18, 202420.9320.9420.9320.9320.71462,900
Jan 17, 202420.9120.9320.9120.9220.701,176,000
Jan 16, 202420.9420.9420.9320.9320.711,014,000
Jan 12, 202420.9320.9520.9220.9320.711,883,400
Jan 11, 202420.9220.9320.9120.9320.711,281,600
Jan 10, 202420.9020.9220.9020.9020.681,419,200
Jan 09, 202420.8920.9220.8920.9120.692,719,900
Jan 08, 202420.8820.9120.8820.9020.671,114,500
Jan 05, 202420.9020.9020.8820.8920.671,281,400
Jan 04, 202420.8720.8920.8720.8820.661,494,200
Jan 03, 202420.8620.8920.8620.8720.651,502,400
Jan 02, 202420.8620.8820.8620.8720.653,597,100
Dec 29, 202320.8920.8920.8720.8920.661,080,300
Dec 28, 202320.8820.8820.8720.8720.65663,200
Dec 27, 202320.8720.8720.8620.8720.65819,200
Dec 26, 202320.8720.8720.8520.8520.63693,100
Dec 22, 202320.8620.8620.8420.8520.63959,000
Dec 21, 202320.8420.8620.8420.8420.622,371,700
Dec 20, 202320.8220.8420.8220.8320.612,437,600
Dec 19, 202320.8320.8320.8220.8320.601,317,800
Dec 18, 202320.8320.8320.8220.8320.611,163,800
Dec 18, 20230.053 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...