Canada markets closed

Invesco BulletShares 2027 Corporate Bond ETF (BSCR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
19.20-0.03 (-0.16%)
At close: 04:00PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202419.2219.2219.1919.2019.20363,700
May 09, 202419.2319.2319.2119.2319.23322,200
May 08, 202419.2119.2219.2019.2219.22263,000
May 07, 202419.2319.2519.2119.2319.23702,700
May 06, 202419.2319.2419.2119.2319.23473,500
May 03, 202419.2319.2319.1919.2219.22264,800
May 02, 202419.1119.1619.1019.1619.16785,600
May 01, 202419.0619.1119.0519.0919.09929,500
Apr 30, 202419.0719.0819.0519.0619.06280,100
Apr 29, 202419.0919.0919.0719.0919.09375,000
Apr 26, 202419.0719.0819.0519.0719.07474,400
Apr 25, 202419.0319.0519.0119.0419.04444,700
Apr 24, 202419.0819.0819.0519.0719.07428,800
Apr 23, 202419.0619.1119.0419.0919.09384,500
Apr 22, 202419.0519.0719.0319.0619.06595,300
Apr 22, 20240.069 Dividend
Apr 19, 202419.0919.1119.0919.1119.04658,600
Apr 18, 202419.1219.1219.0819.1019.03298,900
Apr 17, 202419.1119.1419.0919.1119.04496,200
Apr 16, 202419.0919.1019.0519.0819.01352,800
Apr 15, 202419.1219.1219.0819.1119.04962,900
Apr 12, 202419.1519.1619.1319.1619.09311,100
Apr 11, 202419.1419.1419.0919.1119.05353,300
Apr 10, 202419.1519.1519.0919.1119.04416,800
Apr 09, 202419.2419.2519.2319.2419.17409,700
Apr 08, 202419.2319.2319.2019.2119.14266,000
Apr 05, 202419.2419.2619.2319.2319.16371,500
Apr 04, 202419.2719.2819.2519.2619.19349,100
Apr 03, 202419.2319.2619.2119.2619.19366,600
Apr 02, 202419.2319.2519.2119.2519.181,759,200
Apr 01, 202419.2819.2819.2119.2419.17551,500
Mar 28, 202419.2919.3019.2719.2919.22484,900
Mar 27, 202419.2819.3119.2719.3119.241,518,400
Mar 26, 202419.2719.2819.2519.2719.20433,700
Mar 25, 202419.3019.3019.2719.2819.21355,500
Mar 22, 202419.2919.3119.2819.3019.23358,700
Mar 21, 202419.2719.2819.2619.2719.20455,800
Mar 20, 202419.2219.2719.2119.2619.20525,200
Mar 19, 202419.2119.2319.1919.2319.161,020,500
Mar 18, 202419.1919.1919.1719.1819.12282,700
Mar 18, 20240.067 Dividend
Mar 15, 202419.2419.2519.2319.2419.10287,500
Mar 14, 202419.2719.2719.2419.2419.10448,900
Mar 13, 202419.3019.3219.2919.3019.16295,900
Mar 12, 202419.3219.3319.3019.3119.17243,700
Mar 11, 202419.3419.3519.3219.3319.19306,700
Mar 08, 202419.3519.3719.3419.3519.21343,200
Mar 07, 202419.3019.3219.2919.3219.18326,400
Mar 06, 202419.3019.3219.2719.2819.15309,900
Mar 05, 202419.2819.2919.2619.2819.15366,900
Mar 04, 202419.2619.2619.2319.2519.12381,700
Mar 01, 202419.2019.2919.1919.2819.15610,200
Feb 29, 202419.2219.2419.1919.2119.07335,200
Feb 28, 202419.2119.2219.1819.2219.08449,000
Feb 27, 202419.2019.2219.1819.1919.05635,200
Feb 26, 202419.2019.2219.1819.1819.04608,700
Feb 23, 202419.2119.2419.2119.2319.09476,600
Feb 22, 202419.2319.2419.2119.2219.08501,600
Feb 21, 202419.2719.2719.2219.2319.09472,000
Feb 20, 202419.2619.2619.2419.2619.12595,500
Feb 20, 20240.064 Dividend
Feb 16, 202419.2619.2819.2619.2819.08579,800
Feb 15, 202419.3319.3319.3019.3319.13479,500
Feb 14, 202419.2619.2919.2519.2919.09465,900
Feb 13, 202419.2719.2819.2319.2419.04374,800
Feb 12, 202419.3519.4019.3319.3619.16278,600
Feb 09, 202419.3219.3419.3119.3319.13862,000
Feb 08, 202419.3519.4419.3219.3319.13753,200
Feb 07, 202419.3719.4019.3619.3819.17441,800
Feb 06, 202419.3419.4019.3319.3819.18617,800
Feb 05, 202419.3419.3419.3019.3419.14308,700
Feb 02, 202419.3719.3919.3519.3919.19417,000
Feb 01, 202419.4619.4919.4319.4819.27556,700
Jan 31, 202419.4319.4619.4019.4319.23490,300
Jan 30, 202419.3919.3919.3419.3719.17346,200
Jan 29, 202419.3819.3819.3619.3819.18447,100
Jan 26, 202419.3719.3719.3419.3519.15518,800
Jan 25, 202419.3519.3819.3319.3819.17858,200
Jan 24, 202419.3819.3819.3119.3219.12407,800
Jan 23, 202419.3319.3319.3119.3319.13827,400
Jan 22, 202419.3519.3519.3419.3419.14408,200
Jan 22, 20240.064 Dividend
Jan 19, 202419.3819.3919.3619.3819.11557,300
Jan 18, 202419.4119.4219.3919.4119.14887,800
Jan 17, 202419.4019.4019.3819.3919.13561,300
Jan 16, 202419.4919.5319.4419.4619.19357,600
Jan 12, 202419.5119.5419.4919.5119.24594,300
Jan 11, 202419.4019.4619.3919.4519.19379,900
Jan 10, 202419.4119.4219.3819.3919.13397,700
Jan 09, 202419.3619.3919.3519.3919.121,332,900
Jan 08, 202419.3419.4019.3319.3919.12489,900
Jan 05, 202419.3219.3919.3119.3319.07604,900
Jan 04, 202419.3419.3519.3319.3419.081,438,600
Jan 03, 202419.3419.3819.3219.3819.11990,000
Jan 02, 202419.3819.3919.3719.3719.11429,800
Dec 29, 202319.4319.4619.4219.4519.19697,400
Dec 28, 202319.4419.4619.4319.4419.18433,700
Dec 27, 202319.4119.4619.4019.4619.191,167,100
Dec 26, 202319.3819.4019.3619.3919.13958,700
Dec 22, 202319.4019.4119.3719.3919.13838,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...