Bs 2028 Corp Bond Invesco ETF (NQ: BSCS )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.96	20.00	19.91	19.99	19,317	+0.10(+0.49%)
May 28, 2020	19.88	19.98	19.84	19.89	12,675	+0.01(+0.06%)
May 27, 2020	19.81	19.93	19.81	19.88	20,494	+0.02(+0.12%)
May 26, 2020	19.88	19.90	19.78	19.86	14,471	+0.03(+0.16%)
May 22, 2020	19.74	19.85	19.74	19.82	5,166	+0.02(+0.11%)
May 21, 2020	19.79	19.86	19.72	19.80	14,479	+0.10(+0.50%)
May 20, 2020	19.57	19.72	19.56	19.70	25,467	+0.09(+0.44%)
May 19, 2020	19.48	19.62	19.48	19.62	8,423	+0.10(+0.49%)
May 18, 2020	19.59	19.59	19.45	19.52	21,169	+0.11(+0.58%)
May 15, 2020	19.50	19.50	19.38	19.41	10,807	-0.04(-0.18%)
May 14, 2020	19.33	19.44	19.30	19.44	11,732	+0.04(+0.18%)
May 13, 2020	19.28	19.44	19.28	19.41	14,242	+0.07(+0.34%)
May 12, 2020	19.25	19.39	19.25	19.34	9,081	+0.07(+0.37%)
May 11, 2020	19.23	19.31	19.22	19.27	56,387	-0.06(-0.30%)
May 08, 2020	19.28	19.36	19.28	19.33	16,998	-0.03(-0.14%)
May 07, 2020	19.25	19.37	19.22	19.36	13,137	+0.11(+0.58%)
May 06, 2020	19.32	19.34	19.19	19.25	6,823	-0.17(-0.89%)
May 05, 2020	19.44	19.47	19.42	19.42	11,739	+0.00(+0.00%)
May 04, 2020	19.44	19.45	19.39	19.42	11,932	+0.04(+0.18%)
May 01, 2020	19.45	19.45	19.31	19.38	26,229	-0.08(-0.39%)
Apr 30, 2020	19.49	19.50	19.38	19.46	10,091	+0.06(+0.30%)
Apr 29, 2020	19.33	19.45	19.31	19.40	3,920	+0.04(+0.18%)
Apr 28, 2020	19.39	19.43	19.34	19.36	21,395	+0.02(+0.12%)
Apr 27, 2020	19.43	19.43	19.30	19.34	9,738	-0.08(-0.39%)
Apr 24, 2020	19.29	19.43	19.27	19.42	18,574	+0.04(+0.23%)
Apr 23, 2020	19.40	19.43	19.28	19.37	22,174	+0.11(+0.55%)
Apr 22, 2020	19.36	19.36	19.22	19.27	13,324	+0.04(+0.19%)
Apr 21, 2020	19.30	19.32	19.16	19.23	19,036	-0.06(-0.33%)
Apr 20, 2020	19.36	19.37	19.23	19.30	23,424	-0.04(-0.19%)
Apr 17, 2020	19.47	19.47	19.27	19.33	22,455	-0.03(-0.16%)
Apr 16, 2020	19.26	19.40	19.26	19.36	11,245	+0.01(+0.05%)
Apr 15, 2020	19.15	19.41	19.12	19.35	29,256	+0.04(+0.20%)
Apr 14, 2020	19.32	19.41	19.14	19.32	148,504	-0.00(-0.02%)
Apr 13, 2020	19.19	19.34	19.14	19.32	16,412	+0.13(+0.65%)
Apr 09, 2020	18.92	19.25	18.89	19.19	226,926	+0.62(+3.35%)
Apr 08, 2020	18.45	18.62	18.42	18.57	40,293	+0.19(+1.02%)
Apr 07, 2020	18.42	18.47	18.34	18.38	11,893	+0.09(+0.51%)
Apr 06, 2020	18.17	18.30	18.17	18.29	19,072	+0.23(+1.28%)
Apr 03, 2020	18.15	18.15	17.99	18.06	26,743	-0.11(-0.61%)
Apr 02, 2020	18.18	18.33	18.12	18.17	9,796	+0.10(+0.56%)
Apr 01, 2020	18.18	18.18	18.07	18.07	17,827	-0.24(-1.29%)
Mar 31, 2020	18.17	18.41	18.17	18.31	56,898	+0.12(+0.66%)
Mar 30, 2020	18.10	18.31	18.08	18.18	37,926	+0.18(+0.98%)
Mar 27, 2020	18.05	18.05	17.83	18.01	30,918	-0.07(-0.39%)
Mar 26, 2020	17.83	18.10	17.83	18.08	108,042	+0.00(+0.00%)
Mar 25, 2020	17.71	18.15	17.66	18.08	25,522	+0.53(+3.03%)
Mar 24, 2020	17.56	17.73	17.40	17.55	29,455	+0.09(+0.54%)
Mar 23, 2020	17.13	17.46	17.09	17.45	82,844	+0.96(+5.79%)
Mar 20, 2020	17.02	17.02	16.45	16.50	28,178	-0.22(-1.30%)
Mar 19, 2020	17.06	17.13	16.67	16.71	44,838	-0.52(-3.00%)
Mar 18, 2020	17.54	17.80	17.06	17.23	19,008	-0.80(-4.42%)
Mar 17, 2020	18.41	18.45	17.76	18.03	65,569	-0.57(-3.08%)
Mar 16, 2020	17.21	18.72	17.21	18.60	43,098	-0.21(-1.13%)
Mar 13, 2020	18.49	18.86	18.33	18.81	40,627	+0.44(+2.38%)
Mar 12, 2020	18.71	19.05	18.35	18.38	28,955	-0.66(-3.48%)
Mar 11, 2020	19.56	19.56	18.99	19.04	49,357	-0.54(-2.74%)
Mar 10, 2020	19.78	19.81	19.55	19.57	27,024	-0.30(-1.49%)
Mar 09, 2020	19.90	20.07	19.67	19.87	19,330	-0.33(-1.65%)
Mar 06, 2020	20.22	20.28	20.16	20.20	61,563	+0.01(+0.07%)
Mar 05, 2020	20.25	20.28	20.18	20.19	28,612	-0.03(-0.17%)
Mar 04, 2020	20.25	20.29	20.22	20.22	26,656	+0.05(+0.24%)
Mar 03, 2020	19.97	20.25	19.97	20.17	151,953	+0.19(+0.95%)

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.