UK markets closed

Invesco BulletShares 2026 High Yield Corporate Bond ETF (BSJQ)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
23.10-0.05 (-0.19%)
At close: 04:00PM EDT
23.52 +0.42 (+1.80%)
After hours: 06:37PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202423.1123.1123.0823.1123.11104,100
13 Jun 202423.2023.2023.1423.1523.1566,600
12 Jun 202423.2023.2123.1523.1623.1670,600
11 Jun 202423.0823.1223.0623.1123.11127,200
10 Jun 202423.0623.1123.0423.0923.09102,900
07 Jun 202423.0523.1223.0423.0823.0870,400
06 Jun 202423.1123.1523.1023.1223.1273,600
05 Jun 202423.1223.1523.1023.1423.14104,000
04 Jun 202423.0923.1223.0723.1023.10100,100
03 Jun 202423.0923.1223.0723.1123.1193,100
31 May 202423.0023.0823.0023.0723.0771,300
30 May 202422.9623.0222.9622.9922.9974,700
29 May 202422.9522.9722.9522.9722.97148,600
28 May 202423.0423.0522.9823.0123.01137,700
24 May 202423.0123.0522.9823.0523.05217,600
23 May 202423.0523.0622.9823.0023.0096,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...