Quantcast

Invesco BulletShares 2021 Corporate Bond ETF Historical Stock Prices

(ETF)
BSCL 
$20.98
*  
0.005
0.02%
Get BSCL Alerts
*Delayed - data as of May 21, 2019  -  Find a broker to begin trading BSCL now


Community Rating:
View:    BSCL 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 21-FEB-2019 TO 21-MAY-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 20.975 21.01 20.96 20.98 182,757
05/21/2019 21.01 21.01 20.96 20.98 182,757
05/20/2019 21.03 21.03 20.98 20.985 203,879
05/17/2019 21.07 21.07 21.04 21.06 238,296
05/16/2019 21.06 21.06 21.05 21.055 225,728
05/15/2019 21.08 21.0894 21.045 21.07 278,121
05/14/2019 21.06 21.06 21.04 21.045 299,584
05/13/2019 21.06 21.06 21.02 21.06 316,849
05/10/2019 21.03 21.04 21.015 21.015 636,007
05/09/2019 21.02 21.05 21.02 21.03 213,404
05/08/2019 21.03 21.05 21.02 21.03 165,352
05/07/2019 21.02 21.04 21.01 21.035 674,860
05/06/2019 21.03 21.05 21.01 21.025 329,439
05/03/2019 21 21.02 21 21.02 212,752
05/02/2019 21.03 21.03 20.99 20.995 190,047
05/01/2019 21.03 21.05 21.02 21.03 230,701
04/30/2019 21.04 21.06 21.02 21.05 345,263
04/29/2019 21.03 21.04 21.0112 21.04 186,990
04/26/2019 21.02 21.04 21.01 21.03 155,947
04/25/2019 21.01 21.03 20.9822 21.01 599,646
04/24/2019 21.01 21.02 21 21.005 204,719
04/23/2019 20.99 21 20.98 20.995 376,922
04/22/2019 20.98 20.99 20.98 20.98 231,879
04/18/2019 21.02 21.048 21 21.02 266,728
04/17/2019 21.01 21.02 20.99 21.01 356,442
04/16/2019 21.03 21.03 21 21.01 202,462
04/15/2019 21.03 21.03 21.01 21.03 215,590
04/12/2019 21.03 21.0322 21 21.03 239,816
04/11/2019 21.04 21.04 21 21.02 501,800
04/10/2019 21.04 21.05 21.02 21.03 736,938
04/09/2019 21.02 21.0336 21.01 21.03 314,218
04/08/2019 21.03 21.03 21.01 21.024 451,521
04/05/2019 21.03 21.04 21.0085 21.035 703,649
04/04/2019 21.03 21.03 21 21.015 327,079
04/03/2019 21.02 21.02 20.99 21.0105 246,753
04/02/2019 21 21.03 21 21.03 147,719
04/01/2019 21.04 21.04 20.98 21.01 266,160
03/29/2019 21.04 21.04 21.01 21.03 305,921
03/28/2019 21.06 21.06 21.02 21.035 373,709
03/27/2019 21.04 21.07 21.03 21.05 472,837
03/26/2019 21.05 21.055 21.0015 21.0299 565,340
03/25/2019 21.03 21.06 21.0145 21.045 577,456
03/22/2019 21 21.03 20.9802 21.01 417,217
03/21/2019 21 21 20.97 20.985 309,716
03/20/2019 20.96 20.99 20.93 20.975 319,871
03/19/2019 20.96 20.96 20.93 20.945 213,510
03/18/2019 20.97 20.97 20.94 20.95 558,219
03/15/2019 21 21.008 20.9865 21 180,125
03/14/2019 20.99 20.99 20.97 20.99 417,262
03/13/2019 20.97 20.986 20.97 20.98 313,498
03/12/2019 20.99 20.99 20.96 20.97 309,498
03/11/2019 20.99 20.99 20.97 20.97 293,678
03/08/2019 20.98 20.98 20.96 20.97 215,783
03/07/2019 20.97 20.98 20.9449 20.96 414,660
03/06/2019 20.92 20.95 20.92 20.95 259,610
03/05/2019 20.91 20.94 20.91 20.93 372,594
03/04/2019 20.93 20.948 20.905 20.92 323,500
03/01/2019 20.9 20.939 20.9 20.91 379,575
02/28/2019 20.91 20.93 20.9001 20.93 388,885
02/27/2019 20.91 20.92 20.9 20.92 243,782
02/26/2019 20.93 20.935 20.9 20.92 822,461
02/25/2019 20.93 20.93 20.88 20.92 391,256
02/22/2019 20.89 20.93 20.88 20.91 477,751
02/21/2019 20.91 20.92 20.8749 20.9 382,810
*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