Bs 2026 Corp Bond Invesco ETF (NQ: BSCQ )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	17.62	17.63	17.55	17.56	224,858	-0.03(-0.19%)
Sep 29, 2022	17.59	17.60	17.52	17.59	226,111	-0.08(-0.45%)
Sep 28, 2022	17.57	17.67	17.55	17.67	723,381	+0.21(+1.19%)
Sep 27, 2022	17.56	17.57	17.44	17.46	1,394,710	-0.06(-0.32%)
Sep 26, 2022	17.63	17.64	17.51	17.52	1,785,979	-0.16(-0.88%)
Sep 23, 2022	17.70	17.71	17.65	17.68	1,004,625	-0.06(-0.35%)
Sep 22, 2022	17.79	17.79	17.71	17.74	732,281	-0.11(-0.61%)
Sep 21, 2022	17.85	17.89	17.79	17.85	477,265	-0.00(-0.03%)
Sep 20, 2022	17.84	17.87	17.83	17.85	1,050,824	-0.04(-0.21%)
Sep 19, 2022	17.88	17.91	17.86	17.89	252,482	-0.04(-0.20%)
Sep 16, 2022	17.89	17.93	17.88	17.92	164,575	+0.00(+0.02%)
Sep 15, 2022	17.91	17.95	17.91	17.92	342,966	-0.02(-0.13%)
Sep 14, 2022	17.93	17.96	17.91	17.94	349,771	+0.00(+0.03%)
Sep 13, 2022	17.93	17.96	17.89	17.94	1,762,227	-0.09(-0.50%)
Sep 12, 2022	18.08	18.08	18.02	18.03	170,235	+0.00(+0.00%)
Sep 09, 2022	18.06	18.08	18.03	18.03	152,234	+0.00(+0.00%)
Sep 08, 2022	18.04	18.06	18.02	18.03	210,698	+0.00(+0.00%)
Sep 07, 2022	17.98	18.06	17.98	18.03	1,021,893	+0.07(+0.37%)
Sep 06, 2022	18.01	18.01	17.95	17.96	163,932	-0.09(-0.49%)
Sep 02, 2022	18.07	18.09	18.04	18.05	104,627	+0.05(+0.29%)
Sep 01, 2022	18.03	18.03	17.95	18.00	134,344	-0.05(-0.28%)
Aug 31, 2022	18.11	18.12	18.04	18.05	117,149	-0.06(-0.34%)
Aug 30, 2022	18.14	18.15	18.06	18.11	598,580	+0.00(+0.00%)
Aug 29, 2022	18.13	18.13	18.10	18.11	222,830	-0.04(-0.21%)
Aug 26, 2022	18.22	18.24	18.15	18.15	622,158	-0.08(-0.46%)
Aug 25, 2022	18.14	18.24	18.14	18.23	336,975	+0.08(+0.47%)
Aug 24, 2022	18.16	18.18	18.14	18.15	280,003	-0.03(-0.18%)
Aug 23, 2022	18.17	18.23	18.15	18.18	621,239	+0.00(+0.03%)
Aug 22, 2022	18.22	18.23	18.17	18.18	372,228	-0.06(-0.35%)
Aug 19, 2022	18.26	18.29	18.22	18.24	393,985	-0.08(-0.46%)
Aug 18, 2022	18.33	18.37	18.31	18.33	454,556	+0.03(+0.15%)
Aug 17, 2022	18.36	18.36	18.28	18.30	951,084	-0.09(-0.51%)
Aug 16, 2022	18.40	18.40	18.37	18.39	265,845	-0.04(-0.20%)
Aug 15, 2022	18.42	18.44	18.41	18.43	184,285	+0.03(+0.18%)
Aug 12, 2022	18.38	18.41	18.34	18.40	450,607	+0.06(+0.33%)
Aug 11, 2022	18.42	18.44	18.32	18.34	300,851	-0.05(-0.26%)
Aug 10, 2022	18.36	18.41	18.36	18.38	250,466	+0.08(+0.46%)
Aug 09, 2022	18.30	18.32	18.29	18.30	689,270	-0.03(-0.18%)
Aug 08, 2022	18.34	18.36	18.33	18.33	735,364	+0.00(+0.02%)
Aug 05, 2022	18.31	18.36	18.29	18.33	1,014,476	-0.13(-0.71%)
Aug 04, 2022	18.38	18.47	18.37	18.46	198,038	+0.08(+0.46%)
Aug 03, 2022	18.34	18.38	18.29	18.37	412,135	+0.04(+0.21%)
Aug 02, 2022	18.46	18.47	18.33	18.34	369,061	-0.13(-0.71%)
Aug 01, 2022	18.46	18.48	18.45	18.47	104,809	+0.00(+0.00%)
Jul 29, 2022	18.42	18.49	18.40	18.47	293,391	+0.03(+0.15%)
Jul 28, 2022	18.40	18.44	18.38	18.44	496,015	+0.11(+0.61%)
Jul 27, 2022	18.26	18.34	18.25	18.33	272,717	+0.08(+0.46%)
Jul 26, 2022	18.27	18.29	18.23	18.24	365,098	-0.02(-0.10%)
Jul 25, 2022	18.25	18.28	18.25	18.26	382,832	-0.01(-0.08%)
Jul 22, 2022	18.26	18.30	18.25	18.27	216,966	+0.08(+0.47%)
Jul 21, 2022	18.07	18.19	18.07	18.19	184,735	+0.13(+0.70%)
Jul 20, 2022	18.11	18.12	18.05	18.06	316,421	-0.03(-0.16%)
Jul 19, 2022	18.09	18.10	18.05	18.09	677,891	-0.01(-0.05%)
Jul 18, 2022	18.11	18.15	18.07	18.10	210,115	-0.01(-0.04%)
Jul 15, 2022	18.07	18.13	18.06	18.11	131,184	+0.03(+0.15%)
Jul 14, 2022	18.00	18.09	17.99	18.08	678,616	-0.03(-0.16%)
Jul 13, 2022	18.01	18.12	18.01	18.11	159,387	+0.02(+0.10%)
Jul 12, 2022	18.11	18.13	18.07	18.09	190,685	+0.01(+0.08%)
Jul 11, 2022	18.10	18.12	18.04	18.08	801,759	-0.00(-0.02%)
Jul 08, 2022	18.06	18.10	18.04	18.08	169,313	-0.04(-0.22%)
Jul 07, 2022	18.11	18.12	18.10	18.12	279,502	+0.02(+0.10%)
Jul 06, 2022	18.22	18.22	18.10	18.10	274,545	-0.07(-0.36%)
Jul 05, 2022	18.15	18.17	18.14	18.16	185,732	+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.