Quantcast

Invesco BulletShares 2022 USD Emerging Markets Debt ETF Historical Stock Prices

(ETF)
BSBE 
$25.35
*  
0.08
0.31%
Get BSBE Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading BSBE now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 25.385 25.35 25.35 695
03/15/2019 25.4157 25.43 25.4157 25.43 598
03/14/2019 25.3821 25.41 25.3821 25.41 1,811
03/13/2019 25.44 25.44 25.3401 25.39 3,247
03/12/2019 25.35 25.45 25.34 25.395 6,893
03/11/2019 25.39 25.4003 25.36 25.36 1,866
03/08/2019 25.37 25.37 25.37 25.37 62
03/07/2019 25.34 25.34 25.34 25.34 00
03/06/2019 25.39 25.39 25.34 25.34 2,585
03/05/2019 25.36 25.39 25.27 25.3311 4,099
03/04/2019 25.37 25.37 25.29 25.3665 1,460
03/01/2019 25.37 25.37 25.316 25.316 881
02/28/2019 25.36 25.37 25.349 25.35 2,111
02/27/2019 25.3699 25.3699 25.3341 25.3496 8,606
02/26/2019 25.315 25.315 25.2937 25.315 507
02/25/2019 25.305 25.305 25.305 25.305 62
02/22/2019 25.2561 25.28 25.2561 25.28 729
02/21/2019 25.265 25.265 25.265 25.265 83
02/20/2019 25.31 25.32 25.27 25.27 12,224
02/19/2019 25.29 25.29 25.2691 25.2691 11,177
02/15/2019 25.32 25.36 25.32 25.33 3,481
02/14/2019 25.315 25.315 25.315 25.315 400
02/13/2019 25.32 25.34 25.3194 25.3194 2,188
02/12/2019 25.3073 25.329 25.3073 25.325 1,355
02/11/2019 25.31 25.32 25.2343 25.27 8,660
02/08/2019 25.2929 25.2929 25.285 25.285 400
02/07/2019 25.32 25.32 25.285 25.285 200
02/06/2019 25.2517 25.28 25.2517 25.28 416
02/05/2019 25.34 25.34 25.29 25.29 872
02/04/2019 25.235 25.235 25.235 25.235 01
02/01/2019 25.27 25.27 25.226 25.23 1,023
01/31/2019 25.3 25.3 25.275 25.275 1,564
01/30/2019 25.1968 25.1968 25.185 25.185 400
01/29/2019 25.199 25.2 25.15 25.15 1,836
01/28/2019 25.1299 25.18 25.1299 25.16 589
01/25/2019 25.2 25.2 25.1341 25.155 2,157
01/24/2019 25.16 25.2 25.1393 25.16 2,709
01/23/2019 25.0801 25.16 25.0801 25.11 9,252
01/22/2019 25.13 25.13 25.075 25.075 8,527
01/18/2019 25.21 25.21 25.16 25.16 3,009
01/17/2019 25.1541 25.16 25.1541 25.16 400
01/16/2019 25.17 25.17 25.13 25.13 2,571
01/15/2019 25.065 25.065 25.065 25.065 00
01/14/2019 25.098 25.1 25.065 25.065 525
01/11/2019 25.0643 25.12 25.0643 25.075 2,365
01/10/2019 25.0553 25.0553 25.0553 25.0553 98
01/09/2019 25.17 25.19 25.095 25.095 200
01/08/2019 25.06 25.06 25.01 25.01 738
01/07/2019 24.9924 25.02 24.9924 25.02 699
01/04/2019 25.05 25.07 25.03 25.03 2,908
01/03/2019 25.04 25.04 24.95 24.995 1,426
01/02/2019 24.98 24.99 24.9497 24.9628 10,187
12/31/2018 24.98 24.98 24.92 24.92 229
12/28/2018 24.95 24.95 24.925 24.925 981
12/27/2018 24.9239 24.98 24.9237 24.9356 1,064
12/26/2018 24.92 24.92 24.825 24.825 1,101
12/24/2018 24.85 24.85 24.85 24.85 501
12/21/2018 24.98 24.98 24.98 24.98 00
12/20/2018 24.98 24.98 24.98 24.98 00
12/19/2018 25.05 25.05 24.98 24.98 1,671
12/18/2018 25.14 25.14 24.99 24.99 2,181
12/17/2018 24.99 24.99 24.933 24.955 600
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio