UK markets open in 49 minutes

Invesco BulletShares 2026 High Yield Corporate Bond ETF (BSJQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
23.04-0.06 (-0.26%)
At close: 04:00PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202423.0523.0723.0223.0423.04158,600
21 May 202423.0923.1023.0623.1023.10145,400
20 May 202423.0823.1023.0623.1023.10123,100
20 May 20240.134 Dividend
17 May 202423.2123.2223.1823.2223.09122,400
16 May 202423.2523.2523.2123.2223.0976,200
15 May 202423.2323.2623.2123.2523.1282,900
14 May 202423.1823.2023.1623.2023.07111,300
13 May 202423.2023.2023.1523.1723.0453,100
10 May 202423.1823.1823.1423.1623.0358,600
09 May 202423.1723.2023.1523.2023.0774,300
08 May 202423.1823.2223.1623.1823.05122,300
07 May 202423.2223.2223.1723.2023.07198,500
06 May 202423.2023.2123.1823.2023.0780,300
03 May 202423.2023.2223.1523.1923.06120,300
02 May 202423.0823.1523.0323.1222.99190,600
01 May 202422.9723.1222.9723.0622.9367,100
30 Apr 202423.0223.0522.9922.9922.8659,900
29 Apr 202423.0423.0623.0223.0622.9363,900
26 Apr 202422.9723.0122.9623.0122.8885,400
25 Apr 202422.9022.9622.8622.9522.82113,100
24 Apr 202423.0123.0122.9422.9922.8658,000
23 Apr 202422.9823.0322.9623.0222.8989,000
22 Apr 202422.9222.9622.8922.9522.8272,700
22 Apr 20240.126 Dividend
19 Apr 202422.9923.0122.9823.0122.7563,100
18 Apr 202422.9622.9722.9222.9722.7192,400
17 Apr 202423.0123.0122.9522.9622.7076,400
16 Apr 202422.9722.9722.9022.9422.68231,200
15 Apr 202423.0323.0522.9122.9622.70168,700
12 Apr 202423.0523.0522.9723.0322.77258,400
11 Apr 202423.1023.1022.9923.0422.78106,200
10 Apr 202423.1123.1123.0123.0422.78123,100
09 Apr 202423.2023.2023.1523.1822.92120,400
08 Apr 202423.1323.1523.1123.1522.89150,900
05 Apr 202423.1523.1523.1023.1222.86200,700
04 Apr 202423.1723.1723.0823.1022.84160,900
03 Apr 202423.1223.1423.0923.1322.87141,400
02 Apr 202423.1223.1223.0823.1222.8691,000
01 Apr 202423.2723.2723.1023.1222.86222,600
28 Mar 202423.2023.2023.1523.1822.9283,800
27 Mar 202423.1723.2023.1323.1722.91119,200
26 Mar 202423.1623.1623.1123.1222.86158,600
25 Mar 202423.1523.1623.1323.1522.8974,500
22 Mar 202423.2123.2123.1423.1822.92104,300
21 Mar 202423.2123.2123.1423.1922.93143,300
20 Mar 202423.1023.1923.0723.1822.9291,900
19 Mar 202423.0223.1023.0123.0922.8374,000
18 Mar 202423.1023.1023.0123.0222.7675,300
18 Mar 20240.125 Dividend
15 Mar 202423.1423.1523.1023.1322.7588,500
14 Mar 202423.2023.2023.1123.1122.7377,000
13 Mar 202423.2523.2523.1923.2122.8391,800
12 Mar 202423.2223.2223.1723.1922.8192,600
11 Mar 202423.1723.1923.1623.1922.8160,400
08 Mar 202423.1923.2423.1723.1722.7965,700
07 Mar 202423.2023.2023.1623.1822.80146,100
06 Mar 202423.1523.1923.1423.1722.79123,300
05 Mar 202423.2023.2023.1223.1522.77116,600
04 Mar 202423.1623.1723.1223.1522.77131,000
01 Mar 202423.0723.1523.0423.1422.76134,400
29 Feb 202423.1023.1123.0723.0922.71143,700
28 Feb 202423.0423.0723.0023.0622.68400,500
27 Feb 202423.0323.0523.0023.0422.6671,100
26 Feb 202423.0923.1023.0323.0422.66182,800
23 Feb 202423.0723.1123.0623.0822.70140,400
22 Feb 202423.0523.0723.0323.0722.69112,400
21 Feb 202422.9923.0322.9622.9822.6078,200
20 Feb 202423.0423.0422.9523.0322.65109,200
20 Feb 20240.123 Dividend
16 Feb 202423.1023.1323.0923.1222.62107,100
15 Feb 202423.1423.1823.1323.1622.66143,600
14 Feb 202423.0923.1323.0723.1222.6282,300
13 Feb 202423.0723.0923.0223.0622.5666,300
12 Feb 202423.1623.2123.1323.1322.6367,000
09 Feb 202423.1823.2023.1423.1922.6876,300
08 Feb 202423.1423.1823.1323.1622.66118,200
07 Feb 202423.1723.1723.1223.1622.66174,700
06 Feb 202423.1023.1623.1023.1322.6393,500
05 Feb 202423.1423.1423.0323.0622.56113,000
02 Feb 202423.0823.1523.0723.1222.6278,100
01 Feb 202423.1523.2023.1023.1522.65130,300
31 Jan 202423.1223.1823.0723.0722.57147,700
30 Jan 202423.1523.1523.1023.1322.6396,000
29 Jan 202423.1523.1823.1123.1622.66118,200
26 Jan 202423.1523.1723.1323.1422.6494,500
25 Jan 202423.0923.1823.0723.1522.65107,800
24 Jan 202423.0923.1023.0023.0322.53198,300
23 Jan 202423.0423.0523.0123.0422.54198,100
22 Jan 202423.0623.0923.0323.0422.54105,900
22 Jan 20240.126 Dividend
19 Jan 202423.1423.1523.0823.1422.5185,300
18 Jan 202423.1223.1523.1023.1322.5076,100
17 Jan 202423.1123.1123.0723.0922.46111,600
16 Jan 202423.2223.2523.1423.1622.53121,800
12 Jan 202423.2923.2923.2323.2422.61134,200
11 Jan 202423.1923.2423.1323.2322.60112,600
10 Jan 202423.1523.1823.1423.1722.54134,700
09 Jan 202423.0923.1723.0823.1622.53593,200
08 Jan 202423.1023.1323.0323.1322.50150,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...