Quantcast

Invesco BulletShares 2020 Corporate Bond ETF Historical Stock Prices

(ETF)
BSCK 
$21.23
*  
unch
unch
Get BSCK Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading BSCK now


Community Rating:
View:    BSCK Pre-Market
 
 
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 25-DEC-2018 TO 25-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 21.225 21.24 21.21 21.23 241,961
03/25/2019 21.24 21.24 21.21 21.23 241,961
03/22/2019 21.21 21.23 21.2 21.23 598,473
03/21/2019 21.2 21.2 21.19 21.2 256,867
03/20/2019 21.16 21.2 21.16 21.2 422,526
03/19/2019 21.19 21.19 21.16 21.165 300,440
03/18/2019 21.17 21.1884 21.17 21.175 348,780
03/15/2019 21.21 21.22 21.19 21.22 537,362
03/14/2019 21.2 21.22 21.1872 21.22 887,231
03/13/2019 21.21 21.23 21.18 21.2 570,232
03/12/2019 21.21 21.22 21.2 21.21 234,360
03/11/2019 21.21 21.2137 21.19 21.2 359,855
03/08/2019 21.21 21.21 21.19 21.205 301,920
03/07/2019 21.2 21.21 21.1701 21.21 662,347
03/06/2019 21.18 21.19 21.16 21.1801 436,869
03/05/2019 21.19 21.19 21.16 21.17 368,992
03/04/2019 21.16 21.18 21.1561 21.17 269,003
03/01/2019 21.17 21.18 21.1529 21.17 348,776
02/28/2019 21.14 21.18 21.14 21.18 515,361
02/27/2019 21.15 21.17 21.14 21.16 292,862
02/26/2019 21.16 21.16 21.13 21.15 620,160
02/25/2019 21.15 21.16 21.09 21.15 754,122
02/22/2019 21.16 21.17 21.15 21.15 506,351
02/21/2019 21.16 21.169 21.14 21.155 304,238
02/20/2019 21.16 21.17 21.14 21.15 404,764
02/19/2019 21.17 21.17 21.13 21.1497 466,610
02/15/2019 21.17 21.19 21.16 21.18 409,894
02/14/2019 21.16 21.18 21.16 21.16 305,184
02/13/2019 21.17 21.17 21.15 21.17 418,445
02/12/2019 21.16 21.18 21.16 21.16 397,585
02/11/2019 21.18 21.2 21.17 21.175 508,644
02/08/2019 21.18 21.19 21.15 21.17 541,842
02/07/2019 21.17 21.18 21.16 21.16 434,264
02/06/2019 21.16 21.17 21.14 21.16 792,126
02/05/2019 21.15 21.1606 21.09 21.15 545,943
02/04/2019 21.15 21.1538 21.12 21.1333 266,860
02/01/2019 21.15 21.16 21.1201 21.15 955,770
01/31/2019 21.11 21.14 21.1 21.14 328,645
01/30/2019 21.11 21.13 21.08 21.11 366,753
01/29/2019 21.11 21.12 21.07 21.085 769,215
01/28/2019 21.08 21.11 21.08 21.11 500,073
01/25/2019 21.08 21.11 21.08 21.09 527,758
01/24/2019 21.09 21.1 21.0634 21.09 373,383
01/23/2019 21.08 21.08 21.05 21.07 443,355
01/22/2019 21.09 21.09 21.04 21.05 944,092
01/18/2019 21.09 21.13 21.09 21.11 1,414,675
01/17/2019 21.1 21.11 21.08 21.1 428,366
01/16/2019 21.08 21.13 21.0701 21.08 548,551
01/15/2019 21.06 21.08 21.05 21.06 471,424
01/14/2019 21.08 21.08 21.07 21.07 320,806
01/11/2019 21.08 21.08 21.05 21.0774 568,748
01/10/2019 21.08 21.08 21.03 21.06 840,720
01/09/2019 21.05 21.07 21.02 21.07 945,672
01/08/2019 21.06 21.06 21.01 21.04 2,288,582
01/07/2019 21.05 21.08 21.04 21.05 900,577
01/04/2019 21.07 21.07 21.03 21.06 569,055
01/03/2019 21.07 21.09 21.05 21.09 642,631
01/02/2019 21.07 21.08 21.04 21.07 1,460,549
12/31/2018 21.05 21.07 21.04 21.07 367,766
12/28/2018 21.04 21.08 21.02 21.05 802,176
12/27/2018 21.02 21.04 21 21.025 448,337
12/26/2018 21.02 21.03 21 21 422,118
*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