Quantcast

Invesco BulletShares 2025 Corporate Bond ETF Historical Stock Prices

(ETF)
BSCP 
$20.52
*  
unch
unch
Get BSCP Alerts
*Delayed - data as of Apr. 18, 2019 13:06 ET  -  Find a broker to begin trading BSCP now


Community Rating:
View:    BSCP Real Time
 
 
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 17-JAN-2019 TO 17-APR-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.
13:06 20.54 20.5507 20.51 20.52 14,819
04/17/2019 20.49 20.53 20.49 20.52 79,429
04/16/2019 20.54 20.54 20.5 20.51 60,149
04/15/2019 20.55 20.57 20.5272 20.56 61,153
04/12/2019 20.55 20.566 20.51 20.51 57,954
04/11/2019 20.58 20.6 20.56 20.59 124,964
04/10/2019 20.58 20.62 20.55 20.59 44,521
04/09/2019 20.53 20.56 20.53 20.54 42,361
04/08/2019 20.54 20.54 20.5 20.53 88,426
04/05/2019 20.51 20.54 20.505 20.525 31,689
04/04/2019 20.51 20.53 20.49 20.53 99,288
04/03/2019 20.48 20.51 20.4645 20.49 63,021
04/02/2019 20.5 20.52 20.49 20.52 56,710
04/01/2019 20.529 20.529 20.46 20.49 71,591
03/29/2019 20.53 20.57 20.51 20.56 40,673
03/28/2019 20.59 20.6 20.54 20.58 179,250
03/27/2019 20.6 20.62 20.59 20.6059 243,540
03/26/2019 20.54 20.58 20.51 20.58 179,968
03/25/2019 20.52 20.5839 20.4931 20.56 255,948
03/22/2019 20.48 20.51 20.45 20.48 161,392
03/21/2019 20.43 20.44 20.41 20.42 165,085
03/20/2019 20.32 20.42 20.2953 20.42 195,531
03/19/2019 20.3 20.3299 20.2701 20.295 39,407
03/18/2019 20.32 20.32 20.28 20.3 386,991
03/15/2019 20.35 20.38 20.3301 20.3649 62,406
03/14/2019 20.306 20.33 20.29 20.32 320,796
03/13/2019 20.3 20.33 20.3 20.33 43,026
03/12/2019 20.295 20.3379 20.28 20.32 76,930
03/11/2019 20.29 20.3 20.26 20.29 232,491
03/08/2019 20.29 20.29 20.252 20.29 10,791
03/07/2019 20.28 20.3 20.2629 20.29 49,195
03/06/2019 20.22 20.24 20.2045 20.24 67,489
03/05/2019 20.19 20.21 20.17 20.21 122,539
03/04/2019 20.17 20.21 20.17 20.21 35,737
03/01/2019 20.16 20.18 20.1591 20.16 39,612
02/28/2019 20.17 20.1738 20.15 20.1605 101,313
02/27/2019 20.2 20.2 20.17 20.19 65,609
02/26/2019 20.24 20.24 20.2 20.22 639,027
02/25/2019 20.2 20.2 20.1501 20.189 49,341
02/22/2019 20.17 20.19 20.1449 20.17 84,937
02/21/2019 20.15 20.15 20.1149 20.125 36,880
02/20/2019 20.1489 20.18 20.13 20.16 80,884
02/19/2019 20.14 20.17 20.14 20.1651 27,389
02/15/2019 20.17 20.22 20.17 20.22 46,951
02/14/2019 20.21 20.21 20.18 20.21 29,571
02/13/2019 20.12 20.17 20.12 20.165 47,095
02/12/2019 20.19 20.2 20.15 20.19 68,154
02/11/2019 20.15 20.2099 20.15 20.185 28,487
02/08/2019 20.2 20.22 20.18 20.2 52,483
02/07/2019 20.17 20.2 20.16 20.2 66,058
02/06/2019 20.2 20.21 20.13 20.19 110,911
02/05/2019 20.15 20.19 20.132 20.175 53,682
02/04/2019 20.13 20.14 20.07 20.12 24,009
02/01/2019 20.17 20.18 20.1049 20.117 154,920
01/31/2019 20.16 20.19 20.14 20.18 268,487
01/30/2019 20.02 20.07 19.98 20.06 112,340
01/29/2019 19.98 20.0299 19.98 20.015 42,131
01/28/2019 19.97 19.9815 19.93 19.95 26,461
01/25/2019 19.9761 19.9761 19.91 19.97 163,958
01/24/2019 20 20 19.9301 19.99 31,781
01/23/2019 19.9 19.93 19.89 19.925 32,040
01/22/2019 19.84 19.91 19.84 19.87 57,741
01/18/2019 19.9 19.94 19.8781 19.93 23,999
01/17/2019 19.91 19.92 19.86 19.915 68,297
*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