Bs 2026 Corp Bond Invesco ETF (NQ: BSCQ )

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	19.12	19.16	19.12	19.14	720,396	+0.00(+0.00%)
May 16, 2024	19.16	19.16	19.14	19.14	546,155	-0.01(-0.05%)
May 15, 2024	19.16	19.17	19.15	19.15	518,581	+0.03(+0.16%)
May 14, 2024	19.11	19.13	19.11	19.12	382,419	+0.00(+0.00%)
May 13, 2024	19.12	19.12	19.11	19.12	691,171	+0.00(+0.03%)
May 10, 2024	19.13	19.13	19.10	19.12	717,180	-0.00(-0.03%)
May 09, 2024	19.12	19.13	19.12	19.12	702,609	-0.01(-0.05%)
May 08, 2024	19.11	19.13	19.11	19.13	1,176,278	+0.02(+0.10%)
May 07, 2024	19.13	19.13	19.11	19.11	1,369,343	-0.01(-0.05%)
May 06, 2024	19.12	19.14	19.12	19.12	614,820	-0.01(-0.03%)
May 03, 2024	19.14	19.14	19.11	19.13	903,094	+0.03(+0.18%)
May 02, 2024	19.05	19.09	19.05	19.09	1,160,320	+0.05(+0.26%)
May 01, 2024	19.03	19.07	19.01	19.04	889,470	+0.02(+0.13%)
Apr 30, 2024	19.02	19.03	19.01	19.02	656,894	-0.02(-0.13%)
Apr 29, 2024	19.02	19.04	19.02	19.04	540,170	+0.02(+0.13%)
Apr 26, 2024	19.02	19.03	19.01	19.02	523,196	+0.00(+0.03%)
Apr 25, 2024	19.00	19.02	18.98	19.01	718,127	-0.01(-0.08%)
Apr 24, 2024	19.03	19.03	19.01	19.03	422,273	-0.01(-0.05%)
Apr 23, 2024	19.00	19.05	19.00	19.04	660,292	+0.01(+0.08%)
Apr 22, 2024	19.00	19.02	19.00	19.02	608,114	+0.02(+0.12%)
Apr 19, 2024	18.99	19.00	18.99	19.00	372,390	+0.01(+0.05%)
Apr 18, 2024	18.99	19.00	18.98	18.99	470,020	+0.00(+0.00%)
Apr 17, 2024	18.99	19.01	18.99	18.99	797,994	+0.00(+0.00%)
Apr 16, 2024	18.99	19.00	18.96	18.99	631,151	-0.01(-0.05%)
Apr 15, 2024	18.99	19.00	18.98	19.00	816,804	-0.02(-0.10%)
Apr 12, 2024	19.03	19.03	19.01	19.02	925,837	+0.01(+0.05%)
Apr 11, 2024	19.00	19.01	18.99	19.01	1,453,823	+0.02(+0.10%)
Apr 10, 2024	19.01	19.01	18.98	18.99	1,043,420	-0.09(-0.47%)
Apr 09, 2024	19.08	19.08	19.07	19.08	675,983	+0.03(+0.16%)
Apr 08, 2024	19.07	19.07	19.05	19.05	407,194	-0.03(-0.16%)
Apr 05, 2024	19.07	19.09	19.06	19.08	1,116,739	-0.01(-0.05%)
Apr 04, 2024	19.09	19.10	19.07	19.09	627,693	+0.00(+0.03%)
Apr 03, 2024	19.07	19.09	19.06	19.09	462,170	+0.01(+0.08%)
Apr 02, 2024	19.07	19.07	19.05	19.07	717,476	+0.01(+0.05%)
Apr 01, 2024	19.09	19.09	19.05	19.06	509,423	-0.02(-0.10%)
Mar 28, 2024	19.09	19.07	19.07	19.08	823,527	-0.02(-0.10%)
Mar 27, 2024	19.08	19.10	19.07	19.10	1,032,722	+0.02(+0.10%)
Mar 26, 2024	19.07	19.08	19.06	19.08	974,602	+0.00(+0.00%)
Mar 25, 2024	19.09	19.09	19.07	19.08	562,513	-0.00(-0.03%)
Mar 22, 2024	19.09	19.09	19.07	19.09	704,737	+0.01(+0.08%)
Mar 21, 2024	19.06	19.08	19.06	19.07	873,919	-0.00(-0.02%)
Mar 20, 2024	19.04	19.08	19.03	19.08	752,691	+0.03(+0.15%)
Mar 19, 2024	19.03	19.05	19.02	19.05	535,561	+0.02(+0.13%)
Mar 18, 2024	19.02	19.06	19.01	19.02	663,466	+0.01(+0.05%)
Mar 15, 2024	19.02	19.02	19.00	19.01	513,210	-0.00(-0.03%)
Mar 14, 2024	19.03	19.04	19.01	19.02	932,135	-0.02(-0.13%)
Mar 13, 2024	19.04	19.07	19.03	19.04	1,478,516	+0.00(+0.00%)
Mar 12, 2024	19.05	19.05	18.92	19.04	1,391,470	-0.02(-0.10%)
Mar 11, 2024	19.07	19.07	19.05	19.06	402,485	-0.02(-0.10%)
Mar 08, 2024	19.09	19.10	19.07	19.08	611,975	+0.02(+0.13%)
Mar 07, 2024	19.05	19.06	19.02	19.06	638,770	+0.03(+0.18%)
Mar 06, 2024	19.04	19.05	19.02	19.02	605,236	-0.01(-0.05%)
Mar 05, 2024	19.03	19.04	19.01	19.03	592,381	+0.01(+0.08%)
Mar 04, 2024	19.01	19.02	19.00	19.02	888,951	-0.01(-0.08%)
Mar 01, 2024	18.98	19.03	18.97	19.03	721,695	+0.06(+0.31%)
Feb 29, 2024	18.98	19.00	18.96	18.97	783,465	-0.01(-0.08%)
Feb 28, 2024	18.98	18.99	18.96	18.99	3,729,832	+0.01(+0.08%)
Feb 27, 2024	18.96	18.98	18.96	18.97	854,580	+0.01(+0.05%)
Feb 26, 2024	18.97	18.97	18.95	18.96	633,572	-0.02(-0.10%)
Feb 23, 2024	18.98	18.99	18.97	18.98	837,581	+0.00(+0.00%)
Feb 22, 2024	18.96	18.98	18.96	18.98	542,340	-0.01(-0.05%)
Feb 21, 2024	19.00	19.00	18.97	18.99	581,610	+0.00(+0.00%)
Feb 20, 2024	19.01	19.01	18.98	18.99	1,060,005	+0.02(+0.10%)
Feb 16, 2024	18.97	18.98	18.95	18.97	934,641	-0.04(-0.21%)
Feb 15, 2024	19.01	19.02	18.99	19.01	2,802,070	+0.02(+0.10%)
Feb 14, 2024	18.97	18.99	18.96	18.99	1,105,817	+0.04(+0.21%)
Feb 13, 2024	18.97	18.97	18.93	18.95	1,743,708	-0.07(-0.36%)
Feb 12, 2024	19.02	19.02	18.98	19.02	2,526,407	+0.01(+0.05%)
Feb 09, 2024	18.99	19.01	18.99	19.01	727,757	+0.00(+0.00%)
Feb 08, 2024	19.02	19.02	19.00	19.01	1,031,523	-0.01(-0.08%)
Feb 07, 2024	19.02	19.04	19.01	19.03	1,857,810	+0.01(+0.08%)
Feb 06, 2024	19.00	19.04	18.99	19.01	933,330	+0.01(+0.08%)
Feb 05, 2024	19.00	19.01	18.98	19.00	709,760	-0.04(-0.23%)
Feb 02, 2024	19.01	19.04	19.00	19.04	1,736,691	-0.04(-0.23%)
Feb 01, 2024	19.08	19.09	19.05	19.09	967,162	+0.03(+0.18%)
Jan 31, 2024	19.05	19.08	19.04	19.05	808,685	+0.03(+0.18%)
Jan 30, 2024	19.03	19.04	19.00	19.02	2,558,013	-0.01(-0.05%)
Jan 29, 2024	19.02	19.03	19.00	19.03	928,220	+0.02(+0.13%)
Jan 26, 2024	19.01	19.02	18.99	19.00	924,304	-0.01(-0.08%)
Jan 25, 2024	19.00	19.02	18.99	19.02	989,441	+0.04(+0.21%)
Jan 24, 2024	19.02	19.02	18.97	18.98	667,642	-0.00(-0.03%)
Jan 23, 2024	18.97	18.98	18.96	18.98	1,186,692	+0.00(+0.00%)
Jan 22, 2024	19.00	19.00	18.97	18.98	828,061	+0.01(+0.08%)
Jan 19, 2024	18.97	18.97	18.95	18.97	843,746	-0.02(-0.10%)
Jan 18, 2024	18.99	18.99	18.97	18.99	1,233,138	+0.01(+0.08%)
Jan 17, 2024	18.99	18.99	18.97	18.97	1,181,716	-0.05(-0.28%)
Jan 16, 2024	19.08	19.08	19.01	19.03	850,481	-0.03(-0.18%)
Jan 12, 2024	19.06	19.07	19.05	19.06	1,495,281	+0.05(+0.26%)
Jan 11, 2024	18.97	19.02	18.96	19.01	979,819	+0.05(+0.26%)
Jan 10, 2024	18.97	18.98	18.95	18.96	696,400	+0.01(+0.08%)
Jan 09, 2024	18.93	18.96	18.93	18.95	1,385,489	+0.01(+0.05%)
Jan 08, 2024	18.93	18.96	18.92	18.94	712,562	+0.01(+0.08%)
Jan 05, 2024	18.91	18.96	18.91	18.93	1,037,843	+0.00(+0.00%)
Jan 04, 2024	18.93	18.93	18.92	18.93	1,214,872	-0.02(-0.10%)
Jan 03, 2024	18.93	18.94	18.90	18.94	991,280	-0.01(-0.05%)
Jan 02, 2024	18.96	18.96	18.95	18.95	507,810	-0.04(-0.21%)
Dec 29, 2023	18.98	19.00	18.97	18.99	588,267	+0.01(+0.08%)
Dec 28, 2023	18.98	18.98	18.97	18.98	651,529	-0.01(-0.08%)
Dec 27, 2023	18.94	18.99	18.94	18.99	1,246,012	+0.05(+0.26%)
Dec 26, 2023	18.93	18.96	18.93	18.94	1,125,269	-0.01(-0.05%)
Dec 22, 2023	18.96	18.97	18.94	18.95	1,084,441	+0.01(+0.05%)
Dec 21, 2023	18.95	18.95	18.93	18.94	1,643,207	+0.03(+0.16%)
Dec 20, 2023	18.92	18.93	18.90	18.92	1,393,893	+0.03(+0.16%)
Dec 19, 2023	18.90	18.90	18.88	18.89	730,239	+0.00(+0.00%)
Dec 18, 2023	18.90	18.90	18.87	18.89	641,548	+0.00(+0.02%)
Dec 15, 2023	18.89	18.90	18.87	18.88	1,148,040	-0.02(-0.10%)
Dec 14, 2023	18.91	18.93	18.87	18.90	1,474,916	+0.04(+0.23%)
Dec 13, 2023	18.75	18.87	18.75	18.86	708,920	+0.12(+0.65%)
Dec 12, 2023	18.72	18.74	18.71	18.74	1,038,032	+0.02(+0.10%)
Dec 11, 2023	18.72	18.72	18.70	18.72	709,256	+0.00(+0.00%)
Dec 08, 2023	18.74	18.75	18.72	18.72	907,072	-0.05(-0.26%)
Dec 07, 2023	18.78	18.79	18.75	18.76	2,501,767	+0.00(+0.03%)
Dec 06, 2023	18.76	18.77	18.75	18.76	744,396	+0.00(+0.03%)
Dec 05, 2023	18.75	18.76	18.74	18.75	578,019	+0.02(+0.10%)
Dec 04, 2023	18.75	18.75	18.73	18.74	443,576	-0.03(-0.16%)
Dec 01, 2023	18.70	18.77	18.70	18.76	474,265	+0.06(+0.34%)
Nov 30, 2023	18.72	18.72	18.69	18.70	422,192	-0.02(-0.11%)
Nov 29, 2023	18.71	18.74	18.71	18.72	467,488	+0.04(+0.24%)
Nov 28, 2023	18.61	18.68	18.61	18.68	440,472	+0.06(+0.32%)
Nov 27, 2023	18.60	18.62	18.59	18.62	696,142	+0.04(+0.21%)
Nov 24, 2023	18.59	18.59	18.58	18.58	207,926	-0.02(-0.11%)
Nov 22, 2023	18.60	18.61	18.58	18.60	511,565	+0.01(+0.08%)
Nov 21, 2023	18.58	18.59	18.57	18.58	626,204	+0.02(+0.11%)
Nov 20, 2023	18.56	18.57	18.54	18.56	496,263	+0.01(+0.08%)
Nov 17, 2023	18.56	18.56	18.54	18.55	682,033	-0.01(-0.05%)
Nov 16, 2023	18.54	18.56	18.54	18.56	682,786	+0.05(+0.26%)
Nov 15, 2023	18.52	18.53	18.50	18.51	415,879	-0.04(-0.24%)
Nov 14, 2023	18.54	18.56	18.54	18.55	1,014,891	+0.11(+0.61%)
Nov 13, 2023	18.42	18.44	18.41	18.44	539,310	+0.01(+0.08%)
Nov 10, 2023	18.45	18.45	18.42	18.43	664,511	+0.01(+0.05%)
Nov 09, 2023	18.46	18.46	18.41	18.42	356,030	-0.02(-0.13%)
Nov 08, 2023	18.46	18.47	18.44	18.44	494,043	-0.02(-0.13%)
Nov 07, 2023	18.44	18.47	18.43	18.47	436,178	+0.03(+0.16%)
Nov 06, 2023	18.47	18.47	18.44	18.44	470,397	-0.05(-0.26%)
Nov 03, 2023	18.49	18.51	18.48	18.49	515,859	+0.06(+0.32%)
Nov 02, 2023	18.44	18.44	18.41	18.43	628,305	+0.01(+0.08%)
Nov 01, 2023	18.34	18.43	18.34	18.41	1,372,674	+0.08(+0.43%)
Oct 31, 2023	18.32	18.34	18.32	18.33	421,367	+0.00(+0.00%)
Oct 30, 2023	18.33	18.34	18.32	18.33	408,517	-0.02(-0.11%)
Oct 27, 2023	18.36	18.36	18.34	18.35	361,965	+0.01(+0.05%)
Oct 26, 2023	18.31	18.35	18.31	18.34	263,341	+0.04(+0.21%)
Oct 25, 2023	18.31	18.32	18.29	18.30	495,841	-0.01(-0.05%)
Oct 24, 2023	18.32	18.33	18.31	18.31	401,992	-0.01(-0.05%)
Oct 23, 2023	18.29	18.32	18.28	18.32	909,533	+0.03(+0.15%)
Oct 20, 2023	18.26	18.30	18.26	18.30	335,765	+0.05(+0.27%)
Oct 19, 2023	18.24	18.27	18.22	18.25	485,621	+0.01(+0.05%)
Oct 18, 2023	18.27	18.27	18.24	18.24	309,429	-0.02(-0.13%)
Oct 17, 2023	18.28	18.29	18.25	18.26	352,005	-0.07(-0.40%)
Oct 16, 2023	18.38	18.35	18.32	18.34	835,967	-0.01(-0.05%)
Oct 13, 2023	18.37	18.37	18.34	18.35	414,316	+0.02(+0.11%)
Oct 12, 2023	18.36	18.36	18.33	18.33	382,148	-0.03(-0.16%)
Oct 11, 2023	18.37	18.38	18.35	18.36	501,798	-0.01(-0.05%)
Oct 10, 2023	18.37	18.38	18.35	18.37	285,713	+0.00(+0.00%)
Oct 09, 2023	18.36	18.38	18.34	18.37	264,488	+0.07(+0.40%)
Oct 06, 2023	18.27	18.30	18.26	18.29	469,159	-0.01(-0.08%)
Oct 05, 2023	18.32	18.32	18.30	18.31	700,785	+0.02(+0.11%)
Oct 04, 2023	18.27	18.30	18.24	18.29	357,960	+0.06(+0.32%)
Oct 03, 2023	18.28	18.29	18.23	18.23	563,084	-0.05(-0.27%)
Oct 02, 2023	18.30	18.31	18.28	18.28	455,094	-0.03(-0.19%)
Sep 29, 2023	18.35	18.36	18.31	18.31	1,072,774	-0.01(-0.08%)
Sep 28, 2023	18.30	18.33	18.28	18.33	428,383	+0.05(+0.27%)
Sep 27, 2023	18.33	18.34	18.26	18.28	659,485	-0.03(-0.16%)
Sep 26, 2023	18.33	18.33	18.31	18.31	621,343	-0.02(-0.11%)
Sep 25, 2023	18.32	18.34	18.32	18.33	338,451	-0.01(-0.05%)
Sep 22, 2023	18.32	18.35	18.31	18.34	375,034	+0.03(+0.16%)
Sep 21, 2023	18.30	18.32	18.30	18.31	317,420	-0.01(-0.08%)
Sep 20, 2023	18.36	18.37	18.31	18.32	564,121	+0.00(+0.03%)
Sep 19, 2023	18.35	18.35	18.32	18.32	952,686	-0.04(-0.21%)
Sep 18, 2023	18.35	18.36	18.34	18.36	231,423	+0.01(+0.06%)
Sep 15, 2023	18.36	18.36	18.33	18.34	415,636	-0.02(-0.11%)
Sep 14, 2023	18.38	18.38	18.36	18.36	310,841	+0.01(+0.08%)
Sep 13, 2023	18.34	18.36	18.33	18.35	329,274	+0.01(+0.05%)
Sep 12, 2023	18.35	18.37	18.33	18.34	661,091	-0.01(-0.08%)
Sep 11, 2023	18.36	18.36	18.34	18.35	431,439	+0.00(+0.03%)
Sep 08, 2023	18.37	18.37	18.35	18.35	229,887	+0.01(+0.05%)
Sep 07, 2023	18.33	18.35	18.32	18.34	249,184	+0.03(+0.16%)
Sep 06, 2023	18.35	18.35	18.30	18.31	318,608	-0.03(-0.16%)
Sep 05, 2023	18.38	18.38	18.34	18.34	481,564	-0.04(-0.21%)
Sep 01, 2023	18.44	18.44	18.38	18.38	301,529	-0.02(-0.11%)
Aug 31, 2023	18.40	18.41	18.38	18.40	340,464	+0.03(+0.16%)
Aug 30, 2023	18.40	18.41	18.37	18.37	317,154	+0.00(+0.00%)
Aug 29, 2023	18.31	18.39	18.30	18.37	816,610	+0.04(+0.21%)
Aug 28, 2023	18.31	18.33	18.30	18.33	372,438	+0.04(+0.21%)
Aug 25, 2023	18.31	18.32	18.28	18.29	614,904	-0.03(-0.16%)
Aug 24, 2023	18.31	18.33	18.30	18.32	378,572	-0.02(-0.11%)
Aug 23, 2023	18.30	18.34	18.30	18.34	433,515	+0.08(+0.43%)
Aug 22, 2023	18.27	18.28	18.25	18.26	302,931	-0.01(-0.08%)
Aug 21, 2023	18.29	18.29	18.26	18.28	305,066	-0.02(-0.13%)
Aug 18, 2023	18.28	18.32	18.28	18.30	595,734	+0.01(+0.08%)
Aug 17, 2023	18.30	18.30	18.26	18.29	490,501	+0.02(+0.13%)
Aug 16, 2023	18.30	18.32	18.26	18.26	350,297	-0.04(-0.24%)
Aug 15, 2023	18.30	18.33	18.29	18.31	341,754	+0.00(+0.03%)
Aug 14, 2023	18.32	18.32	18.30	18.30	350,414	-0.03(-0.18%)
Aug 11, 2023	18.34	18.35	18.32	18.34	396,577	-0.03(-0.18%)
Aug 10, 2023	18.41	18.43	18.35	18.37	400,056	-0.02(-0.13%)
Aug 09, 2023	18.42	18.42	18.39	18.39	629,660	-0.02(-0.11%)
Aug 08, 2023	18.41	18.42	18.39	18.41	633,419	+0.01(+0.08%)
Aug 07, 2023	18.40	18.42	18.38	18.40	317,107	+0.02(+0.11%)
Aug 04, 2023	18.36	18.40	18.36	18.38	277,755	+0.05(+0.26%)
Aug 03, 2023	18.33	18.35	18.31	18.33	1,479,377	-0.00(-0.03%)
Aug 02, 2023	18.34	18.35	18.32	18.34	410,493	-0.00(-0.03%)
Aug 01, 2023	18.37	18.37	18.34	18.34	502,675	-0.06(-0.32%)
Jul 31, 2023	18.38	18.41	18.37	18.40	389,012	+0.02(+0.13%)
Jul 28, 2023	18.37	18.38	18.35	18.37	260,904	+0.04(+0.24%)
Jul 27, 2023	18.37	18.37	18.32	18.33	287,753	-0.06(-0.32%)
Jul 26, 2023	18.35	18.39	18.33	18.39	331,680	+0.05(+0.29%)
Jul 25, 2023	18.34	18.34	18.32	18.34	461,254	-0.00(-0.03%)
Jul 24, 2023	18.38	18.39	18.34	18.34	284,988	-0.03(-0.16%)
Jul 21, 2023	18.36	18.37	18.34	18.37	482,109	+0.02(+0.13%)
Jul 20, 2023	18.36	18.36	18.32	18.35	539,989	-0.04(-0.24%)
Jul 19, 2023	18.42	18.42	18.38	18.39	406,106	+0.02(+0.11%)
Jul 18, 2023	18.41	18.41	18.37	18.37	344,976	+0.01(+0.05%)
Jul 17, 2023	18.37	18.38	18.35	18.36	166,135	+0.02(+0.11%)
Jul 14, 2023	18.42	18.42	18.34	18.34	387,462	-0.10(-0.52%)
Jul 13, 2023	18.43	18.45	18.41	18.44	225,895	+0.07(+0.37%)
Jul 12, 2023	18.35	18.40	18.35	18.37	1,170,538	+0.10(+0.53%)
Jul 11, 2023	18.26	18.29	18.26	18.27	392,946	+0.01(+0.03%)
Jul 10, 2023	18.23	18.27	18.23	18.27	356,360	+0.04(+0.24%)
Jul 07, 2023	18.22	18.25	18.21	18.23	395,228	+0.02(+0.11%)
Jul 06, 2023	18.20	18.21	18.15	18.21	622,027	-0.04(-0.21%)
Jul 05, 2023	18.28	18.28	18.24	18.24	584,436	-0.03(-0.16%)
Jul 03, 2023	18.28	18.31	18.26	18.27	81,109	-0.02(-0.13%)
Jun 30, 2023	18.28	18.30	18.26	18.30	491,605	+0.03(+0.16%)
Jun 29, 2023	18.26	18.27	18.24	18.27	410,717	-0.05(-0.26%)
Jun 28, 2023	18.30	18.33	18.28	18.32	637,092	+0.02(+0.13%)
Jun 27, 2023	18.32	18.33	18.27	18.29	243,025	-0.04(-0.21%)
Jun 26, 2023	18.32	18.33	18.31	18.33	208,496	+0.05(+0.26%)
Jun 23, 2023	18.33	18.33	18.28	18.28	308,302	-0.00(-0.03%)
Jun 22, 2023	18.30	18.31	18.27	18.29	274,633	-0.04(-0.21%)
Jun 21, 2023	18.30	18.33	18.28	18.33	1,500,067	+0.01(+0.05%)
Jun 20, 2023	18.30	18.33	18.30	18.32	651,636	+0.02(+0.11%)
Jun 16, 2023	18.27	18.30	18.25	18.30	593,774	-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.