Bs 2028 Corp Bond Invesco ETF (NQ: BSCS )

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	19.92	19.92	19.89	19.90	243,337	-0.02(-0.10%)
May 16, 2024	19.94	19.94	19.91	19.92	314,987	-0.02(-0.12%)
May 15, 2024	19.94	19.95	19.91	19.95	259,711	+0.08(+0.43%)
May 14, 2024	19.85	19.87	19.84	19.86	198,657	+0.03(+0.15%)
May 13, 2024	19.85	19.86	19.82	19.83	241,790	+0.00(+0.00%)
May 10, 2024	19.84	19.85	19.82	19.83	225,572	-0.03(-0.15%)
May 09, 2024	19.85	19.87	19.84	19.86	321,137	+0.00(+0.00%)
May 08, 2024	19.85	19.86	19.83	19.86	242,096	+0.01(+0.05%)
May 07, 2024	19.87	19.90	19.85	19.85	359,449	-0.01(-0.05%)
May 06, 2024	19.86	19.87	19.84	19.86	609,957	+0.01(+0.05%)
May 03, 2024	19.86	19.86	19.81	19.85	275,057	+0.08(+0.40%)
May 02, 2024	19.71	19.77	19.69	19.77	780,116	+0.07(+0.35%)
May 01, 2024	19.67	19.73	19.64	19.70	1,283,570	+0.06(+0.30%)
Apr 30, 2024	19.65	19.67	19.63	19.64	304,415	-0.05(-0.25%)
Apr 29, 2024	19.69	19.70	19.67	19.69	514,809	+0.04(+0.20%)
Apr 26, 2024	19.65	19.66	19.64	19.65	396,440	+0.04(+0.20%)
Apr 25, 2024	19.59	19.62	19.57	19.61	281,909	-0.03(-0.15%)
Apr 24, 2024	19.66	19.66	19.62	19.64	312,548	-0.04(-0.20%)
Apr 23, 2024	19.65	19.70	19.62	19.68	342,416	+0.03(+0.15%)
Apr 22, 2024	19.63	19.65	19.61	19.65	175,875	+0.03(+0.14%)
Apr 19, 2024	19.63	19.63	19.60	19.63	189,527	+0.03(+0.15%)
Apr 18, 2024	19.64	19.64	19.59	19.60	356,253	-0.03(-0.15%)
Apr 17, 2024	19.61	19.65	19.61	19.63	295,339	+0.04(+0.20%)
Apr 16, 2024	19.60	19.60	19.55	19.59	336,175	-0.03(-0.15%)
Apr 15, 2024	19.67	19.67	19.60	19.62	474,575	-0.10(-0.50%)
Apr 12, 2024	19.70	19.73	19.69	19.72	341,478	+0.04(+0.20%)
Apr 11, 2024	19.72	19.72	19.65	19.68	475,359	+0.01(+0.05%)
Apr 10, 2024	19.73	19.73	19.66	19.67	324,640	-0.17(-0.85%)
Apr 09, 2024	19.84	19.84	19.81	19.83	417,396	+0.04(+0.20%)
Apr 08, 2024	19.80	19.80	19.78	19.79	284,910	-0.04(-0.20%)
Apr 05, 2024	19.81	19.85	19.81	19.83	432,662	-0.02(-0.10%)
Apr 04, 2024	19.84	19.87	19.83	19.85	458,602	+0.00(+0.00%)
Apr 03, 2024	19.82	19.85	19.78	19.85	336,665	+0.02(+0.10%)
Apr 02, 2024	19.82	19.83	19.79	19.83	803,509	+0.00(+0.00%)
Apr 01, 2024	19.91	19.91	19.80	19.83	234,297	-0.08(-0.40%)
Mar 28, 2024	19.91	19.92	19.89	19.91	522,492	-0.02(-0.10%)
Mar 27, 2024	19.89	19.93	19.88	19.93	282,139	+0.06(+0.30%)
Mar 26, 2024	19.88	19.88	19.85	19.87	344,720	-0.01(-0.05%)
Mar 25, 2024	19.91	19.91	19.86	19.88	295,279	-0.03(-0.15%)
Mar 22, 2024	19.92	19.92	19.89	19.91	462,869	+0.05(+0.25%)
Mar 21, 2024	19.87	19.87	19.85	19.86	1,082,070	+0.01(+0.05%)
Mar 20, 2024	19.82	19.85	19.80	19.85	386,160	+0.04(+0.20%)
Mar 19, 2024	19.80	19.81	19.77	19.81	947,536	+0.04(+0.20%)
Mar 18, 2024	19.82	19.82	19.75	19.77	261,418	-0.01(-0.03%)
Mar 15, 2024	19.78	19.78	19.76	19.78	199,786	-0.01(-0.05%)
Mar 14, 2024	19.83	19.83	19.77	19.79	408,731	-0.07(-0.37%)
Mar 13, 2024	19.88	19.89	19.86	19.87	436,730	-0.01(-0.07%)
Mar 12, 2024	19.92	19.92	19.87	19.88	719,755	-0.03(-0.15%)
Mar 11, 2024	19.92	19.94	19.90	19.91	364,058	-0.01(-0.05%)
Mar 08, 2024	19.94	19.95	19.91	19.92	234,566	+0.03(+0.15%)
Mar 07, 2024	19.89	19.89	19.86	19.89	486,891	+0.03(+0.17%)
Mar 06, 2024	19.87	19.89	19.84	19.86	376,431	+0.01(+0.08%)
Mar 05, 2024	19.84	19.86	19.82	19.84	409,510	+0.05(+0.25%)
Mar 04, 2024	19.80	19.80	19.77	19.79	293,501	-0.02(-0.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.