Quantcast

Invesco BulletShares 2025 High Yield Corporate Bond ETF Historical Stock Prices

(ETF)
BSJP 
$24.1198
*  
0.0498
0.21%
Get BSJP Alerts
*Delayed - data as of Oct. 16, 2018  -  Find a broker to begin trading BSJP now


Community Rating:
 
 
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 16-JUL-2018 TO 16-OCT-2018

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 N/A 24.16 24.05 24.1198 36,078
10/16/2018 24.13 24.16 24.05 24.1198 36,078
10/15/2018 24.07 24.07 24.0001 24.07 6,565
10/12/2018 24.07 24.07 23.9701 23.9701 2,964
10/11/2018 23.95 23.95 23.8741 23.9189 5,352
10/10/2018 24.07 24.07 23.891 23.91 4,431
10/09/2018 24.11 24.14 24.0761 24.0826 2,549
10/08/2018 24.17 24.18 24.104 24.16 7,854
10/05/2018 24.27 24.27 24.11 24.1897 4,734
10/04/2018 24.35 24.35 24.23 24.2303 37,818
10/03/2018 24.43 24.43 24.335 24.35 13,503
10/02/2018 24.3 24.3803 24.3 24.37 6,732
10/01/2018 24.35 24.39 24.3364 24.3679 5,328
09/28/2018 24.2527 24.31 24.23 24.2816 3,650
09/27/2018 24.23 24.31 24.23 24.3 24,002
09/26/2018 24.25 24.27 24.22 24.26 7,923
09/25/2018 24.24 24.2418 24.22 24.2418 2,745
09/24/2018 24.26 24.26 24.24 24.24 540
09/21/2018 24.4199 24.42 24.3801 24.4054 10,462
09/20/2018 24.405 24.405 24.3925 24.3925 3,812
09/19/2018 24.41 24.41 24.38 24.405 3,756
09/18/2018 24.4 24.44 24.399 24.44 7,495
09/17/2018 24.395 24.395 24.39 24.39 2,976
09/14/2018 24.4 24.4 24.3601 24.4 4,774
09/13/2018 24.395 24.4 24.3652 24.4 2,208
09/12/2018 24.31 24.3499 24.31 24.34 6,280
09/11/2018 24.26 24.295 24.26 24.29 2,761
09/10/2018 24.29 24.2999 24.22 24.2854 2,938
09/07/2018 24.247 24.25 24.23 24.25 1,683
09/06/2018 24.2654 24.27 24.265 24.27 6,260
09/05/2018 24.2745 24.3 24.23 24.2699 8,241
09/04/2018 24.33 24.33 24.2983 24.32 16,526
08/31/2018 24.26 24.325 24.26 24.3199 3,403
08/30/2018 24.31 24.32 24.27 24.3 17,176
08/29/2018 24.31 24.35 24.31 24.35 8,192
08/28/2018 24.34 24.34 24.32 24.34 13,070
08/27/2018 24.2624 24.325 24.2624 24.3072 2,309
08/24/2018 24.285 24.308 24.285 24.29 2,233
08/23/2018 24.2746 24.2899 24.25 24.273 4,957
08/22/2018 24.275 24.29 24.2455 24.29 3,768
08/21/2018 24.26 24.28 24.18 24.2365 9,944
08/20/2018 24.2242 24.25 24.205 24.2196 6,880
08/17/2018 24.25 24.28 24.2353 24.28 4,197
08/16/2018 24.265 24.27 24.25 24.27 7,791
08/15/2018 24.25 24.25 24.2 24.2 10,034
08/14/2018 24.26 24.285 24.26 24.28 5,874
08/13/2018 24.21 24.2702 24.21 24.26 4,292
08/10/2018 24.3 24.32 24.26 24.31 21,122
08/09/2018 24.37 24.37 24.3137 24.3137 8,211
08/08/2018 24.35 24.36 24.28 24.36 7,489
08/07/2018 24.291 24.338 24.285 24.325 3,248
08/06/2018 24.295 24.3 24.29 24.295 11,268
08/03/2018 24.26 24.28 24.255 24.28 6,849
08/02/2018 24.1874 24.23 24.1874 24.23 9,682
08/01/2018 24.309 24.33 24.2787 24.2981 12,013
07/31/2018 24.3199 24.3299 24.2974 24.307 5,116
07/30/2018 24.26 24.27 24.2366 24.27 5,566
07/27/2018 24.2161 24.22 24.1501 24.21 17,700
07/26/2018 24.18 24.19 24.168 24.19 3,170
07/25/2018 24.114 24.2199 24.114 24.2199 2,127
07/24/2018 24.14 24.16 24.12 24.16 2,807
07/23/2018 24.12 24.125 24.0809 24.12 4,102
07/20/2018 24.1299 24.1358 24.1299 24.13 2,040
07/19/2018 24.06 24.09 24.06 24.0762 4,731
07/18/2018 24.11 24.11 24.1 24.11 5,836
07/17/2018 24.07 24.12 24.07 24.115 5,970
07/16/2018 24.13 24.13 24.0519 24.11 4,771
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BSJP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio