Canada markets open in 4 minutes

Invesco BulletShares 2027 High Yield Corporate Bond ETF (BSJR)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
22.16-0.01 (-0.05%)
At close: 04:00PM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202422.1722.1722.1422.1622.1619,400
May 09, 202422.1622.1822.1522.1722.1716,600
May 08, 202422.1922.2222.1622.1722.1730,700
May 07, 202422.2422.2422.1722.2222.2236,100
May 06, 202422.2022.2222.1922.1922.1954,600
May 03, 202422.2122.2222.1422.1822.1819,700
May 02, 202422.0522.1122.0122.1122.1136,600
May 01, 202421.9322.0821.9322.0022.0030,000
Apr 30, 202421.9822.0021.9321.9321.9330,300
Apr 29, 202422.0222.0321.9922.0222.0262,700
Apr 26, 202421.9422.0021.9321.9821.9874,900
Apr 25, 202421.8721.9321.8221.9221.9234,000
Apr 24, 202422.0022.0021.9121.9521.9555,900
Apr 23, 202421.9522.0121.9321.9921.9924,400
Apr 22, 202421.8821.9321.8521.9221.9240,400
Apr 22, 20240.125 Dividend
Apr 19, 202421.9521.9721.9221.9721.8440,500
Apr 18, 202421.8421.9221.8421.9221.7925,400
Apr 17, 202421.9521.9521.8821.9021.7761,700
Apr 16, 202421.9321.9321.8621.8621.7492,800
Apr 15, 202422.0022.0021.9021.9221.7945,300
Apr 12, 202422.0422.0421.9822.0221.8944,200
Apr 11, 202422.1422.1421.9922.0521.9241,500
Apr 10, 202422.1522.1522.0322.0621.9347,800
Apr 09, 202422.2822.2822.1922.2222.0959,900
Apr 08, 202422.1722.1922.1322.1822.0658,300
Apr 05, 202422.1522.1622.1122.1422.0141,500
Apr 04, 202422.2122.2222.1222.1522.0236,400
Apr 03, 202422.1422.1922.1122.1822.0569,400
Apr 02, 202422.1922.1922.1022.1522.0244,800
Apr 01, 202422.3122.3122.1622.1922.0637,900
Mar 28, 202422.2722.2722.2322.2522.1236,500
Mar 27, 202422.2422.3122.2122.2722.1461,000
Mar 26, 202422.2422.2422.1722.1722.0556,200
Mar 25, 202422.2522.2522.2022.2122.0829,700
Mar 22, 202422.3422.3422.2422.2422.1159,500
Mar 21, 202422.3522.3522.2222.2422.11219,300
Mar 20, 202422.2522.3122.2222.2922.1624,400
Mar 19, 202422.1922.2622.1922.2622.1317,400
Mar 18, 202422.2822.2822.1722.1922.0645,000
Mar 18, 20240.123 Dividend
Mar 15, 202422.3022.3322.2622.3122.0646,900
Mar 14, 202422.3722.3722.2622.2822.0370,700
Mar 13, 202422.3622.4122.3422.3722.1241,900
Mar 12, 202422.4122.4122.3122.3622.1136,100
Mar 11, 202422.3322.3522.3122.3322.0931,100
Mar 08, 202422.3522.4122.3322.3522.1042,500
Mar 07, 202422.3322.3522.3122.3322.0946,500
Mar 06, 202422.3322.3522.2922.3122.0668,500
Mar 05, 202422.2922.3222.2722.2822.0356,000
Mar 04, 202422.3122.3222.2722.3022.0548,300
Mar 01, 202422.2022.3222.2022.3122.0652,800
Feb 29, 202422.2722.2922.2222.2321.9838,400
Feb 28, 202422.2522.2622.2022.2522.0042,100
Feb 27, 202422.2322.2322.2022.2321.9931,000
Feb 26, 202422.2822.2822.2022.2221.9753,700
Feb 23, 202422.2322.2922.2322.2522.0073,600
Feb 22, 202422.1722.2422.1722.2121.9649,900
Feb 21, 202422.1722.1922.1022.1321.8848,700
Feb 20, 202422.1322.1822.1122.1621.9138,300
Feb 20, 20240.123 Dividend
Feb 16, 202422.2722.2922.2422.2521.8877,500
Feb 15, 202422.3222.3522.2922.3321.9548,200
Feb 14, 202422.3022.3522.2722.3121.9455,300
Feb 13, 202422.2422.2722.1822.2321.8638,200
Feb 12, 202422.4022.4222.3422.3521.9849,300
Feb 09, 202422.3922.4222.3422.4122.0435,000
Feb 08, 202422.3622.3922.3522.3822.0051,600
Feb 07, 202422.3822.3922.3222.3521.9841,000
Feb 06, 202422.2822.3822.2822.3421.9734,800
Feb 05, 202422.3422.3422.2222.2821.9182,400
Feb 02, 202422.2922.3622.2922.3321.9630,000
Feb 01, 202422.3822.4222.3522.4022.0333,500
Jan 31, 202422.3822.3822.2822.3121.9433,300
Jan 30, 202422.4322.4322.2822.3521.98106,300
Jan 29, 202422.3822.4022.3222.3822.0145,100
Jan 26, 202422.3422.3822.3122.3421.9759,400
Jan 25, 202422.3122.3722.2922.3722.0036,700
Jan 24, 202422.2822.3022.2122.2421.8767,100
Jan 23, 202422.2622.2622.1922.2421.87284,700
Jan 22, 202422.2522.3022.2422.2421.8784,400
Jan 22, 20240.118 Dividend
Jan 19, 202422.3422.3822.2722.3721.88114,000
Jan 18, 202422.3222.3522.2822.3221.8344,900
Jan 17, 202422.3322.3422.2622.3221.8349,200
Jan 16, 202422.4822.4822.3422.3821.8972,900
Jan 12, 202422.4922.5022.4522.4721.9732,700
Jan 11, 202422.3722.4522.3122.4421.9542,800
Jan 10, 202422.3222.3722.3222.3621.8773,200
Jan 09, 202422.2522.3122.2422.3021.81117,000
Jan 08, 202422.2122.2922.1722.2921.8061,700
Jan 05, 202422.1522.2522.1222.1721.6967,100
Jan 04, 202422.2022.2322.1522.1821.7093,400
Jan 03, 202422.2122.2722.1822.2421.7550,500
Jan 02, 202422.3222.3222.2622.3021.8153,800
Dec 29, 202322.4122.4622.3722.3721.8849,800
Dec 28, 202322.4722.4722.3922.4121.9235,500
Dec 27, 202322.4022.5422.4022.4922.0056,500
Dec 26, 202322.4222.4522.3922.4221.9375,100
Dec 22, 202322.4322.4722.3722.3921.9096,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...