Quantcast

Invesco BulletShares 2020 High Yield Corporate Bond ETF Historical Stock Prices

(ETF)
BSJK 
$24
*  
0.01
0.04%
Get BSJK Alerts
*Delayed - data as of Jul. 23, 2019 14:28 ET  -  Find a broker to begin trading BSJK now


Community Rating:
View:    BSJK 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 22-APR-2019 TO 22-JUL-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.
14:28 23.99 24.02 23.98 24 89,254
07/22/2019 24.03 24.03 23.98 24.01 221,869
07/19/2019 24.14 24.14 24.09 24.09 284,154
07/18/2019 24.09 24.1 24.08 24.09 187,758
07/17/2019 24.1 24.14 24.09 24.12 382,032
07/16/2019 24.1 24.11 24.08 24.09 136,504
07/15/2019 24.12 24.12 24.1 24.11 305,200
07/12/2019 24.09 24.12 24.07 24.095 164,551
07/11/2019 24.09 24.12 24.07 24.09 296,459
07/10/2019 24.1 24.11 24.0501 24.095 268,056
07/09/2019 24.1 24.11 24.06 24.1 182,526
07/08/2019 24.07 24.1099 24.0605 24.09 177,969
07/05/2019 24.12 24.12 24.07 24.08 408,204
07/03/2019 24.1 24.13 24.08 24.11 122,765
07/02/2019 24.09 24.1197 24.0673 24.1 170,216
07/01/2019 24.1 24.13 24.06 24.09 280,870
06/28/2019 24.07 24.09 24.05 24.09 161,540
06/27/2019 24.04 24.07 24.0399 24.06 89,616
06/26/2019 24.06 24.06 24.02 24.04 204,765
06/25/2019 24.08 24.0941 24.02 24.04 186,196
06/24/2019 24.07 24.09 24.05 24.06 225,885
06/21/2019 24.17 24.19 24.11 24.16 162,244
06/20/2019 24.21 24.22 24.1401 24.19 281,672
06/19/2019 24.14 24.16 24.11 24.16 138,230
06/18/2019 24.09 24.14 24.09 24.11 211,463
06/17/2019 24.07 24.1 24.07 24.1 278,640
06/14/2019 24.06 24.09 24.06 24.07 143,596
06/13/2019 24.07 24.09 24.06 24.0753 145,775
06/12/2019 24.07 24.08 24.03 24.08 139,557
06/11/2019 24.08 24.0975 24.06 24.07 132,195
06/10/2019 24.06 24.1 24.06 24.08 149,794
06/07/2019 24.05 24.065 24.03 24.06 179,053
06/06/2019 24.02 24.05 24.02 24.05 147,021
06/05/2019 24.05 24.06 24 24.01 122,999
06/04/2019 23.97 24.03 23.95 24.01 180,382
06/03/2019 23.96 23.99 23.93 23.97 186,998
05/31/2019 23.96 24 23.96 23.97 302,844
05/30/2019 24.01 24.017 23.98 23.995 135,237
05/29/2019 23.96 24.01 23.96 23.99 161,496
05/28/2019 24 24.02 23.96 23.98 178,353
05/24/2019 24.02 24.03 23.98 24 93,583
05/23/2019 23.98 24.0054 23.95 23.99 251,768
05/22/2019 24 24.03 23.98 23.99 182,121
05/21/2019 24 24.01 24 24.01 109,491
05/20/2019 23.99 24.02 23.97 24.01 172,398
05/17/2019 24.06 24.11 24.06 24.09 200,268
05/16/2019 24.08 24.1 24.07 24.095 122,505
05/15/2019 24.08 24.09 24.0533 24.08 192,710
05/14/2019 24.06 24.08 24.04 24.07 201,687
05/13/2019 24.03 24.07 24.03 24.05 194,119
05/10/2019 24.04 24.07 24.03 24.06 114,178
05/09/2019 24.02 24.07 24.01 24.03 200,910
05/08/2019 24.06 24.085 24.06 24.07 201,752
05/07/2019 24.09 24.09 24.05 24.08 219,829
05/06/2019 24.07 24.09 24.05 24.09 147,661
05/03/2019 24.09 24.098 24.08 24.08 206,663
05/02/2019 24.07 24.08 24.05 24.07 183,674
05/01/2019 24.08 24.09 24.07 24.08 209,296
04/30/2019 24.08 24.09 24.07 24.08 130,238
04/29/2019 24.06 24.08 24.0583 24.08 247,062
04/26/2019 24.05 24.07 24.04 24.06 109,052
04/25/2019 24.05 24.0625 24.02 24.04 226,009
04/24/2019 24.08 24.08 24.05 24.06 141,819
04/23/2019 24.08 24.09 24.04 24.0723 319,930
04/22/2019 24.07 24.07 24.02 24.04 214,038
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for BSJK

Research Brokers before you trade

Want to trade FX?



Smart Portfolio