UK markets open in 4 hours 56 minutes

Invesco BulletShares 2031 Corporate Bond ETF (BSCV)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
15.77+0.10 (+0.64%)
At close: 04:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202415.7315.8215.6815.7715.77124,900
30 Apr 202415.7015.7215.6515.6715.6788,400
29 Apr 202415.7315.7615.6915.7415.7481,400
26 Apr 202415.6815.7215.6415.6815.6863,000
25 Apr 202415.6015.6615.5715.6415.64195,000
24 Apr 202415.7215.7515.6215.6815.6875,600
23 Apr 202415.7015.7615.6715.7315.73165,100
22 Apr 202415.6715.7215.6515.7015.7088,800
22 Apr 20240.066 Dividend
19 Apr 202415.7615.7715.6915.7315.6697,800
18 Apr 202415.7315.7515.6815.7215.6591,300
17 Apr 202415.7515.7815.7015.7515.6873,000
16 Apr 202415.6815.6815.6315.6715.60126,500
15 Apr 202415.7715.7815.6915.7315.66111,600
12 Apr 202415.8415.8915.8115.8215.75148,000
11 Apr 202415.9316.0115.7715.8115.7483,100
10 Apr 202415.9215.9515.7715.8315.7697,800
09 Apr 202416.0116.0915.9816.0115.94124,100
08 Apr 202415.9715.9815.9415.9515.8989,900
05 Apr 202415.9816.0115.9615.9715.90124,500
04 Apr 202415.9916.0315.9816.0015.9397,300
03 Apr 202415.9616.0115.9216.0115.94100,000
02 Apr 202415.9615.9815.9215.9815.9165,800
01 Apr 202416.1016.1015.9716.0115.94111,400
28 Mar 202416.0916.1416.0716.1216.05101,500
27 Mar 202416.0516.1416.0316.1216.0574,800
26 Mar 202416.0116.0716.0116.0515.98154,200
25 Mar 202416.0916.1316.0316.0415.97118,600
22 Mar 202416.1316.1316.0716.0916.02140,300
21 Mar 202416.0616.0716.0116.0315.96127,800
20 Mar 202416.0216.0815.9316.0015.93168,400
19 Mar 202415.9816.0115.9515.9915.9392,100
18 Mar 202415.9816.0715.9215.9415.8869,400
18 Mar 20240.064 Dividend
15 Mar 202416.0116.0916.0016.0315.90177,000
14 Mar 202416.0916.0916.0016.0415.91121,400
13 Mar 202416.1516.1716.1316.1416.0095,600
12 Mar 202416.1816.1816.1316.1516.01103,300
11 Mar 202416.1916.2116.1416.1916.0677,800
08 Mar 202416.1816.2116.1616.1916.0662,100
07 Mar 202416.1816.1816.1216.1616.0367,300
06 Mar 202416.1416.1716.1016.1215.99138,600
05 Mar 202416.0916.1516.0416.1115.9870,000
04 Mar 202416.0416.0715.9816.0415.9190,800
01 Mar 202415.9916.0915.9016.0715.9478,900
29 Feb 202416.0016.0515.9515.9815.85161,100
28 Feb 202415.9715.9715.9515.9615.83268,600
27 Feb 202415.9715.9915.9415.9515.8274,400
26 Feb 202416.0116.0115.9415.9715.8498,900
23 Feb 202415.9916.0315.9615.9715.84351,500
22 Feb 202415.9716.0015.9415.9615.83253,400
21 Feb 202416.0516.0515.9415.9615.8388,800
20 Feb 202416.0116.0215.9816.0015.87244,200
20 Feb 20240.061 Dividend
16 Feb 202416.0116.0315.9716.0115.8268,800
15 Feb 202416.1016.1016.0216.0815.89149,600
14 Feb 202416.0016.0415.9616.0315.8475,500
13 Feb 202416.0016.0215.9415.9815.79101,400
12 Feb 202416.1116.1316.0816.1115.9298,000
09 Feb 202416.0716.1116.0616.1015.9163,900
08 Feb 202416.1416.1416.1016.1115.9256,000
07 Feb 202416.1616.2116.1516.1715.9854,300
06 Feb 202416.1116.2116.1116.1916.0099,200
05 Feb 202416.1416.1416.0816.1215.93531,200
02 Feb 202416.2316.2716.2016.2416.05104,800
01 Feb 202416.3516.4016.3216.3716.1768,800
31 Jan 202416.2716.3116.2016.2716.0895,300
30 Jan 202416.2116.2216.1516.2116.0291,600
29 Jan 202416.1716.2016.1416.1815.9958,300
26 Jan 202416.1516.1516.1116.1215.9388,100
25 Jan 202416.1416.1616.1016.1515.9688,600
24 Jan 202416.1716.1716.0416.0815.89271,400
23 Jan 202416.1216.1216.0916.1015.9173,700
22 Jan 202416.1917.8016.1316.1415.95320,800
22 Jan 20240.061 Dividend
19 Jan 202416.1516.1716.0916.1615.9075,200
18 Jan 202416.2016.2016.1416.1615.9196,400
17 Jan 202416.1616.2016.1316.1715.92117,200
16 Jan 202416.3116.3116.2016.2215.97102,900
12 Jan 202416.3216.3916.3016.3616.10126,700
11 Jan 202416.2616.3416.2216.3216.06250,400
10 Jan 202416.3016.3116.2216.2315.98205,200
09 Jan 202416.2516.3116.2116.2616.01241,800
08 Jan 202416.2116.2716.1916.2315.98149,100
05 Jan 202416.1816.2816.1516.1815.93160,700
04 Jan 202416.2316.2516.2016.2215.97132,100
03 Jan 202416.2216.3116.1916.3016.04262,000
02 Jan 202416.3116.3316.2816.3116.05120,700
29 Dec 202316.3916.4316.3916.4216.16154,500
28 Dec 202316.5016.5016.4116.4416.1997,400
27 Dec 202316.4016.4816.4016.4816.22152,800
26 Dec 202316.3116.4016.3016.3516.09959,300
22 Dec 202316.3916.3916.2916.3316.07232,100
21 Dec 202316.3416.3516.2716.3216.06188,500
20 Dec 202316.2816.3116.2416.2916.03274,900
19 Dec 202316.2716.2816.2216.2516.00145,000
18 Dec 202316.2317.8516.0116.2215.971,474,300
18 Dec 20230.066 Dividend
15 Dec 202316.3116.3416.2816.3216.0070,300
14 Dec 202316.3216.3816.3016.3316.01209,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...