UK markets close in 6 hours 42 minutes

Invesco BulletShares 2028 Corporate Bond ETF (BSCS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
19.85+0.07 (+0.35%)
At close: 04:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202419.7919.8519.7719.8519.85777,100
01 May 202419.7519.8119.7219.7819.781,278,500
30 Apr 202419.7319.7519.7119.7219.72303,200
29 Apr 202419.7719.7819.7519.7719.77512,800
26 Apr 202419.7319.7419.7219.7319.73394,900
25 Apr 202419.6719.7019.6519.6919.69280,800
24 Apr 202419.7419.7419.7019.7219.72311,300
23 Apr 202419.7319.7719.7019.7619.76341,100
22 Apr 202419.7119.7319.6919.7319.73175,200
22 Apr 20240.077 Dividend
19 Apr 202419.7819.7919.7519.7819.70188,100
18 Apr 202419.7919.7919.7419.7519.67353,500
17 Apr 202419.7619.8019.7619.7819.70293,000
16 Apr 202419.7519.7519.7019.7419.66333,600
15 Apr 202419.8219.8219.7619.7719.69470,900
12 Apr 202419.8519.8819.8419.8719.79338,800
11 Apr 202419.8719.8719.8019.8319.75471,700
10 Apr 202419.8819.8919.8119.8219.74322,100
09 Apr 202420.0020.0019.9719.9919.91414,100
08 Apr 202419.9619.9619.9419.9519.87282,700
05 Apr 202419.9720.0119.9719.9919.91429,300
04 Apr 202420.0020.0319.9920.0119.93455,000
03 Apr 202419.9820.0119.9420.0119.93334,000
02 Apr 202419.9819.9919.9519.9919.91797,300
01 Apr 202420.0720.0719.9619.9919.91232,500
28 Mar 202420.0720.0820.0520.0719.99518,400
27 Mar 202420.0520.0920.0420.0920.01279,900
26 Mar 202420.0420.0420.0120.0319.95342,000
25 Mar 202420.0720.0720.0220.0419.96293,000
22 Mar 202420.0820.0820.0520.0719.99459,300
21 Mar 202420.0320.0320.0120.0219.941,073,600
20 Mar 202419.9820.0119.9620.0119.93383,200
19 Mar 202419.9619.9719.9319.9719.89940,200
18 Mar 202419.9819.9819.9119.9319.85259,400
18 Mar 20240.074 Dividend
15 Mar 202420.0120.0119.9920.0119.86197,500
14 Mar 202420.0620.0620.0020.0219.87404,100
13 Mar 202420.1120.1220.0920.1019.95431,700
12 Mar 202420.1520.1520.1020.1119.96711,500
11 Mar 202420.1520.1720.1320.1419.99359,900
08 Mar 202420.1720.1820.1420.1520.00231,900
07 Mar 202420.1220.1220.0920.1219.97481,300
06 Mar 202420.1020.1220.0720.0919.94372,100
05 Mar 202420.0720.0920.0520.0719.92404,800
04 Mar 202420.0320.0320.0020.0219.87290,100
01 Mar 202419.9620.0519.9320.0419.89598,000
29 Feb 202419.9720.0119.9519.9519.80849,800
28 Feb 202419.9619.9819.9419.9619.811,118,400
27 Feb 202419.9719.9719.9319.9519.80313,600
26 Feb 202420.0020.0019.9319.9619.81755,900
23 Feb 202419.9720.0019.9619.9919.84452,200
22 Feb 202419.9920.0019.9519.9719.82506,000
21 Feb 202420.0220.0219.9619.9919.84411,000
20 Feb 202420.0620.0619.9920.0219.87481,300
20 Feb 20240.07 Dividend
16 Feb 202420.0120.0320.0020.0319.81587,000
15 Feb 202420.1120.1120.0620.0919.871,164,500
14 Feb 202420.0120.0420.0020.0419.82729,500
13 Feb 202420.0420.0419.9719.9919.77338,900
12 Feb 202420.1520.1520.0820.1119.89335,200
09 Feb 202420.0820.1020.0720.0919.87399,700
08 Feb 202420.1220.1320.0920.0919.87229,000
07 Feb 202420.1720.1820.1320.1519.93795,800
06 Feb 202420.1220.1720.1020.1619.94801,700
05 Feb 202420.1820.1820.0920.1019.88336,700
02 Feb 202420.1820.1920.1520.1919.97342,500
01 Feb 202420.2920.3320.2720.3120.091,004,600
31 Jan 202420.2420.2720.2020.2420.02427,900
30 Jan 202420.1920.2020.1320.1719.95315,600
29 Jan 202420.1820.1820.1420.1719.95475,000
26 Jan 202420.1420.1420.1020.1219.90370,800
25 Jan 202420.1020.1420.1020.1419.92389,300
24 Jan 202420.1520.1520.0620.0719.85399,500
23 Jan 202420.1220.1220.0820.0919.87489,300
22 Jan 202420.1420.1420.1120.1219.90394,300
22 Jan 20240.069 Dividend
19 Jan 202420.1520.1620.1120.1619.87609,000
18 Jan 202420.2020.2020.1520.1619.87311,000
17 Jan 202420.1620.2120.1420.1819.89214,500
16 Jan 202420.3220.3220.2020.2319.94259,100
12 Jan 202420.3320.3520.2820.3220.03462,100
11 Jan 202420.2120.2820.1920.2719.98688,000
10 Jan 202420.2520.2520.1820.1819.89681,800
09 Jan 202420.1920.2220.1520.2019.911,078,700
08 Jan 202420.1320.2020.1320.1819.89463,300
05 Jan 202420.1120.2120.1020.1219.83692,400
04 Jan 202420.1520.1620.1220.1519.86417,800
03 Jan 202420.1620.2020.1320.1919.901,837,000
02 Jan 202420.2320.2320.1920.2019.91398,900
29 Dec 202320.2620.2920.2520.2819.99663,200
28 Dec 202320.2820.2920.2620.2819.99640,100
27 Dec 202320.2320.2920.2220.2920.00674,100
26 Dec 202320.2120.2120.1820.2019.911,162,300
22 Dec 202320.2520.2520.1820.2019.91767,700
21 Dec 202320.2220.2220.1820.1919.902,370,800
20 Dec 202320.1320.1820.1320.1719.88743,700
19 Dec 202320.1420.1420.1120.1319.84333,900
18 Dec 202320.1420.1420.1120.1119.82204,400
18 Dec 20230.073 Dividend
15 Dec 202320.2020.2120.1620.2019.841,152,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...