UK markets closed

Invesco BulletShares 2027 Corp Bd ETF (BSCR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
19.20+0.04 (+0.21%)
As of 11:39AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202419.2319.2319.1919.2019.20120,761
02 May 202419.1119.1619.1019.1619.16785,600
01 May 202419.0619.1119.0519.0919.09929,500
30 Apr 202419.0719.0819.0519.0619.06280,100
29 Apr 202419.0919.0919.0719.0919.09375,000
26 Apr 202419.0719.0819.0519.0719.07474,400
25 Apr 202419.0319.0519.0119.0419.04444,700
24 Apr 202419.0819.0819.0519.0719.07428,800
23 Apr 202419.0619.1119.0419.0919.09384,500
22 Apr 202419.0519.0719.0319.0619.06595,300
22 Apr 20240.069 Dividend
19 Apr 202419.0919.1119.0919.1119.04658,600
18 Apr 202419.1219.1219.0819.1019.03298,900
17 Apr 202419.1119.1419.0919.1119.04496,200
16 Apr 202419.0919.1019.0519.0819.01352,800
15 Apr 202419.1219.1219.0819.1119.04962,900
12 Apr 202419.1519.1619.1319.1619.09311,100
11 Apr 202419.1419.1419.0919.1119.05353,300
10 Apr 202419.1519.1519.0919.1119.04416,800
09 Apr 202419.2419.2519.2319.2419.17409,700
08 Apr 202419.2319.2319.2019.2119.14266,000
05 Apr 202419.2419.2619.2319.2319.16371,500
04 Apr 202419.2719.2819.2519.2619.19349,100
03 Apr 202419.2319.2619.2119.2619.19366,600
02 Apr 202419.2319.2519.2119.2519.181,759,200
01 Apr 202419.2819.2819.2119.2419.17551,500
28 Mar 202419.2919.3019.2719.2919.22484,900
27 Mar 202419.2819.3119.2719.3119.241,518,400
26 Mar 202419.2719.2819.2519.2719.20433,700
25 Mar 202419.3019.3019.2719.2819.21355,500
22 Mar 202419.2919.3119.2819.3019.23358,700
21 Mar 202419.2719.2819.2619.2719.20455,800
20 Mar 202419.2219.2719.2119.2619.20525,200
19 Mar 202419.2119.2319.1919.2319.161,020,500
18 Mar 202419.1919.1919.1719.1819.12282,700
18 Mar 20240.067 Dividend
15 Mar 202419.2419.2519.2319.2419.10287,500
14 Mar 202419.2719.2719.2419.2419.10448,900
13 Mar 202419.3019.3219.2919.3019.16295,900
12 Mar 202419.3219.3319.3019.3119.17243,700
11 Mar 202419.3419.3519.3219.3319.19306,700
08 Mar 202419.3519.3719.3419.3519.21343,200
07 Mar 202419.3019.3219.2919.3219.18326,400
06 Mar 202419.3019.3219.2719.2819.15309,900
05 Mar 202419.2819.2919.2619.2819.15366,900
04 Mar 202419.2619.2619.2319.2519.12381,700
01 Mar 202419.2019.2919.1919.2819.15610,200
29 Feb 202419.2219.2419.1919.2119.07335,200
28 Feb 202419.2119.2219.1819.2219.08449,000
27 Feb 202419.2019.2219.1819.1919.05635,200
26 Feb 202419.2019.2219.1819.1819.04608,700
23 Feb 202419.2119.2419.2119.2319.09476,600
22 Feb 202419.2319.2419.2119.2219.08501,600
21 Feb 202419.2719.2719.2219.2319.09472,000
20 Feb 202419.2619.2619.2419.2619.12595,500
20 Feb 20240.064 Dividend
16 Feb 202419.2619.2819.2619.2819.08579,800
15 Feb 202419.3319.3319.3019.3319.13479,500
14 Feb 202419.2619.2919.2519.2919.09465,900
13 Feb 202419.2719.2819.2319.2419.04374,800
12 Feb 202419.3519.4019.3319.3619.16278,600
09 Feb 202419.3219.3419.3119.3319.13862,000
08 Feb 202419.3519.4419.3219.3319.13753,200
07 Feb 202419.3719.4019.3619.3819.17441,800
06 Feb 202419.3419.4019.3319.3819.18617,800
05 Feb 202419.3419.3419.3019.3419.14308,700
02 Feb 202419.3719.3919.3519.3919.19417,000
01 Feb 202419.4619.4919.4319.4819.27556,700
31 Jan 202419.4319.4619.4019.4319.23490,300
30 Jan 202419.3919.3919.3419.3719.17346,200
29 Jan 202419.3819.3819.3619.3819.18447,100
26 Jan 202419.3719.3719.3419.3519.15518,800
25 Jan 202419.3519.3819.3319.3819.17858,200
24 Jan 202419.3819.3819.3119.3219.12407,800
23 Jan 202419.3319.3319.3119.3319.13827,400
22 Jan 202419.3519.3519.3419.3419.14408,200
22 Jan 20240.064 Dividend
19 Jan 202419.3819.3919.3619.3819.11557,300
18 Jan 202419.4119.4219.3919.4119.14887,800
17 Jan 202419.4019.4019.3819.3919.13561,300
16 Jan 202419.4919.5319.4419.4619.19357,600
12 Jan 202419.5119.5419.4919.5119.24594,300
11 Jan 202419.4019.4619.3919.4519.19379,900
10 Jan 202419.4119.4219.3819.3919.13397,700
09 Jan 202419.3619.3919.3519.3919.121,332,900
08 Jan 202419.3419.4019.3319.3919.12489,900
05 Jan 202419.3219.3919.3119.3319.07604,900
04 Jan 202419.3419.3519.3319.3419.081,438,600
03 Jan 202419.3419.3819.3219.3819.11990,000
02 Jan 202419.3819.3919.3719.3719.11429,800
29 Dec 202319.4319.4619.4219.4519.19697,400
28 Dec 202319.4419.4619.4319.4419.18433,700
27 Dec 202319.4119.4619.4019.4619.191,167,100
26 Dec 202319.3819.4019.3619.3919.13958,700
22 Dec 202319.4019.4119.3719.3919.13838,700
21 Dec 202319.4019.4119.3619.3819.111,308,300
20 Dec 202319.3419.3719.3219.3519.09824,500
19 Dec 202319.3319.3419.3119.3119.05744,900
18 Dec 202319.3319.3319.3119.3219.05367,900
18 Dec 20230.068 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...