Quantcast

Invesco BulletShares 2028 Corporate Bond ETF Historical Stock Prices

(ETF)
BSCS 
$19.93
*  
0.0002
0%
Get BSCS Alerts
*Delayed - data as of Jan. 22, 2019 10:26 ET  -  Find a broker to begin trading BSCS now


Community Rating:
View:    BSCS 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 21-OCT-2018 TO 21-JAN-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.
10:26 19.93 19.96 19.93 19.93 5,951
01/18/2019 19.899 19.98 19.8593 19.9302 8,034
01/17/2019 19.91 19.9193 19.91 19.9193 287
01/16/2019 19.87 19.93 19.8 19.924 10,865
01/15/2019 19.91 19.91 19.8 19.835 3,410
01/14/2019 19.89 19.89 19.7865 19.89 47,382
01/11/2019 19.89 19.94 19.8702 19.905 21,561
01/10/2019 19.7997 19.83 19.7981 19.8191 4,987
01/09/2019 19.73 19.81 19.73 19.7951 2,917
01/08/2019 19.75 19.76 19.69 19.72 5,788
01/07/2019 19.765 19.765 19.69 19.69 32,261
01/04/2019 19.76 19.76 19.725 19.725 42,191
01/03/2019 19.79 19.82 19.7449 19.77 4,438
01/02/2019 19.75 19.76 19.6958 19.7404 27,336
12/31/2018 19.67 19.735 19.5901 19.6889 5,643
12/28/2018 19.61 19.67 19.61 19.635 12,150
12/27/2018 19.59 19.59 19.5439 19.545 19,536
12/26/2018 19.5699 19.5699 19.495 19.495 11,341
12/24/2018 19.5799 19.5799 19.535 19.535 1,668
12/21/2018 19.7 19.7 19.62 19.625 10,966
12/20/2018 19.72 19.72 19.6474 19.6474 13,085
12/19/2018 19.77 19.78 19.71 19.74 8,223
12/18/2018 19.748 19.748 19.73 19.73 269
12/17/2018 19.69 19.7 19.6444 19.6686 4,278
12/14/2018 19.69 19.69 19.633 19.635 29,546
12/13/2018 19.6612 19.72 19.63 19.6549 18,094
12/12/2018 19.62 19.63 19.62 19.6273 821
12/11/2018 19.613 19.64 19.5861 19.595 8,946
12/10/2018 19.59 19.6 19.5445 19.5989 17,077
12/07/2018 19.5392 19.57 19.5392 19.5463 5,863
12/06/2018 19.53 19.61 19.5 19.55 63,047
12/04/2018 19.5106 19.5106 19.4973 19.5 2,683
12/03/2018 19.52 19.53 19.5 19.5 2,852
11/30/2018 19.44 19.44 19.437 19.437 1,130
11/29/2018 19.5 19.5 19.4377 19.4377 2,566
11/28/2018 19.49 19.5 19.4784 19.4821 6,342
11/27/2018 19.46 19.46 19.43 19.46 4,313
11/26/2018 19.4524 19.49 19.4483 19.48 4,011
11/23/2018 19.48 19.48 19.48 19.48 280
11/21/2018 19.4694 19.4694 19.4332 19.4332 575
11/20/2018 19.4299 19.43 19.4299 19.43 2,379
11/19/2018 19.4699 19.4699 19.39 19.39 14,229
11/16/2018 19.5228 19.55 19.5181 19.55 4,730
11/15/2018 19.5 19.55 19.5 19.519 16,049
11/14/2018 19.55 19.55 19.52 19.52 11,693
11/13/2018 19.58 19.58 19.5525 19.575 2,098
11/12/2018 19.6 19.6 19.577 19.577 2,710
11/09/2018 19.56 19.56 19.56 19.56 00
11/08/2018 19.585 19.6 19.56 19.56 18,640
11/07/2018 19.64 19.65 19.64 19.64 3,114
11/06/2018 19.56 19.57 19.5003 19.5003 8,154
11/05/2018 19.55 19.57 19.518 19.542 4,757
11/02/2018 19.52 19.52 19.5111 19.5113 12,681
11/01/2018 19.5523 19.5523 19.5523 19.5523 1,036
10/31/2018 19.5899 19.59 19.5659 19.5659 1,050
10/30/2018 19.63 19.63 19.6107 19.6107 1,718
10/29/2018 19.639 19.64 19.639 19.64 690
10/26/2018 19.65 19.65 19.65 19.65 00
10/25/2018 19.65 19.65 19.65 19.65 00
10/24/2018 19.629 19.66 19.629 19.65 3,034
10/23/2018 19.6106 19.6106 19.58 19.58 760
10/22/2018 19.62 19.62 19.58 19.58 2,552
*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