Bs 2028 Corp Bond Invesco ETF (NQ: BSCS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	18.70	18.72	18.62	18.62	35,017	-0.09(-0.50%)
Aug 30, 2022	18.76	18.76	18.69	18.71	35,921	-0.02(-0.10%)
Aug 29, 2022	18.74	18.76	18.71	18.73	44,114	-0.07(-0.40%)
Aug 26, 2022	18.89	18.91	18.80	18.81	22,869	-0.12(-0.64%)
Aug 25, 2022	18.83	18.93	18.79	18.93	41,735	+0.12(+0.64%)
Aug 24, 2022	18.83	18.83	18.79	18.81	35,921	-0.05(-0.25%)
Aug 23, 2022	18.87	18.90	18.80	18.85	46,687	+0.02(+0.10%)
Aug 22, 2022	18.85	18.87	18.82	18.83	68,869	-0.11(-0.57%)
Aug 19, 2022	18.97	18.97	18.89	18.94	60,095	-0.09(-0.49%)
Aug 18, 2022	19.05	19.12	19.02	19.04	63,983	+0.04(+0.20%)
Aug 17, 2022	19.04	19.05	18.97	19.00	67,989	-0.13(-0.68%)
Aug 16, 2022	19.15	19.16	19.08	19.13	47,244	-0.07(-0.34%)
Aug 15, 2022	19.18	19.19	19.18	19.19	34,180	+0.04(+0.20%)
Aug 12, 2022	19.11	19.16	19.06	19.16	32,119	+0.10(+0.53%)
Aug 11, 2022	19.18	19.20	19.05	19.05	58,973	-0.04(-0.22%)
Aug 10, 2022	19.07	19.16	19.07	19.10	59,319	+0.14(+0.76%)
Aug 09, 2022	18.96	18.97	18.93	18.95	39,963	-0.08(-0.44%)
Aug 08, 2022	19.02	19.09	19.01	19.04	46,579	+0.06(+0.29%)
Aug 05, 2022	18.95	18.98	18.92	18.98	38,900	-0.18(-0.93%)
Aug 04, 2022	19.09	19.18	19.06	19.16	47,566	+0.10(+0.55%)
Aug 03, 2022	18.99	19.07	18.92	19.05	229,307	+0.06(+0.29%)
Aug 02, 2022	19.18	19.18	18.99	19.00	170,918	-0.19(-0.99%)
Aug 01, 2022	19.20	19.23	19.18	19.19	42,715	-0.01(-0.03%)
Jul 29, 2022	19.11	19.19	19.11	19.19	29,459	+0.05(+0.25%)
Jul 28, 2022	19.15	19.16	19.09	19.15	42,918	+0.15(+0.77%)
Jul 27, 2022	18.91	19.06	18.91	19.00	72,496	+0.13(+0.69%)
Jul 26, 2022	18.94	18.94	18.86	18.87	30,874	-0.04(-0.20%)
Jul 25, 2022	18.90	18.91	18.88	18.91	82,734	-0.03(-0.14%)
Jul 22, 2022	18.94	19.01	18.90	18.93	68,416	+0.11(+0.61%)
Jul 21, 2022	18.68	18.82	18.68	18.82	95,169	+0.21(+1.13%)
Jul 20, 2022	18.70	18.70	18.61	18.61	179,917	-0.05(-0.28%)
Jul 19, 2022	18.70	18.70	18.62	18.66	172,228	-0.00(-0.02%)
Jul 18, 2022	18.69	18.70	18.64	18.66	97,511	-0.05(-0.29%)
Jul 15, 2022	18.64	18.73	18.63	18.72	30,327	+0.06(+0.35%)
Jul 14, 2022	18.56	18.67	18.54	18.65	50,450	-0.07(-0.40%)
Jul 13, 2022	18.53	18.73	18.53	18.73	84,417	+0.07(+0.35%)
Jul 12, 2022	18.68	18.71	18.66	18.66	16,070	+0.05(+0.25%)
Jul 11, 2022	18.61	18.67	18.60	18.61	47,717	+0.02(+0.10%)
Jul 08, 2022	18.58	18.61	18.55	18.60	138,617	-0.02(-0.10%)
Jul 07, 2022	18.65	18.66	18.60	18.61	55,307	-0.05(-0.25%)
Jul 06, 2022	18.78	18.79	18.65	18.66	83,001	-0.08(-0.45%)
Jul 05, 2022	18.76	18.78	18.74	18.74	147,559	-0.01(-0.05%)
Jul 01, 2022	18.66	18.75	18.66	18.75	14,809	+0.21(+1.15%)
Jun 30, 2022	18.54	18.58	18.49	18.54	49,908	+0.09(+0.50%)
Jun 29, 2022	18.44	18.47	18.37	18.45	74,353	+0.07(+0.35%)
Jun 28, 2022	18.42	18.42	18.35	18.38	25,795	-0.02(-0.10%)
Jun 27, 2022	18.45	18.48	18.39	18.40	17,768	-0.10(-0.53%)
Jun 24, 2022	18.47	18.56	18.47	18.50	35,795	+0.01(+0.06%)
Jun 23, 2022	18.51	18.58	18.47	18.49	93,457	+0.09(+0.47%)
Jun 22, 2022	18.42	18.45	18.38	18.40	63,251	+0.10(+0.56%)
Jun 21, 2022	18.35	18.37	18.28	18.30	74,584	-0.06(-0.35%)
Jun 17, 2022	18.37	18.38	18.30	18.36	410,635	+0.00(+0.02%)
Jun 16, 2022	18.19	18.36	18.16	18.36	57,807	-0.00(-0.02%)
Jun 15, 2022	18.28	18.39	18.18	18.36	71,564	+0.23(+1.28%)
Jun 14, 2022	18.28	18.30	18.09	18.13	51,733	-0.08(-0.46%)
Jun 13, 2022	18.30	18.33	18.14	18.21	40,153	-0.30(-1.60%)
Jun 10, 2022	18.57	18.60	18.48	18.51	28,362	-0.19(-1.04%)
Jun 09, 2022	18.79	18.79	18.71	18.71	30,286	-0.12(-0.64%)
Jun 08, 2022	18.83	18.85	18.81	18.83	25,502	-0.03(-0.15%)
Jun 07, 2022	18.85	18.89	18.84	18.85	20,132	+0.04(+0.20%)
Jun 06, 2022	18.86	18.86	18.80	18.82	18,706	-0.06(-0.34%)
Jun 03, 2022	18.85	18.89	18.85	18.88	16,614	-0.05(-0.24%)
Jun 02, 2022	18.88	18.95	18.87	18.93	93,285	+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.