UK markets closed

Invesco BulletShares (R) 2028 Municipal Bond ETF (BSMS)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
23.48+0.02 (+0.09%)
At close: 04:00PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202423.5123.5123.4623.4823.4816,243
27 Mar 202423.4823.5023.4623.4623.469,700
26 Mar 202423.5423.5423.4923.5023.5012,400
25 Mar 202423.5723.5723.5123.5223.5222,700
22 Mar 202423.5723.6023.5223.5723.5723,500
21 Mar 202423.5623.5623.5223.5323.5335,900
20 Mar 202423.5323.5723.5223.5623.5619,300
19 Mar 202423.5323.5723.5223.5723.5716,600
18 Mar 202423.6023.6023.5023.5223.5232,300
18 Mar 20240.054 Dividend
15 Mar 202423.5823.6023.5423.6023.5513,000
14 Mar 202423.6923.6923.5823.5823.5314,400
13 Mar 202423.6523.6623.6423.6523.5912,800
12 Mar 202423.6423.6423.6323.6423.5817,000
11 Mar 202423.6723.6723.6323.6423.598,600
08 Mar 202423.6323.6723.6323.6423.5914,400
07 Mar 202423.6323.6323.5623.5923.5440,100
06 Mar 202423.6123.6723.5723.6223.5733,600
05 Mar 202423.5523.6623.5523.6423.598,300
04 Mar 202423.5923.6123.5523.5823.537,400
01 Mar 202423.5323.6423.5323.6323.5820,000
29 Feb 202423.5923.6023.5623.6023.5510,600
28 Feb 202423.5823.6123.5723.5923.5417,100
27 Feb 202423.5823.5823.5623.5723.5211,500
26 Feb 202423.5923.5923.5323.5323.4810,900
23 Feb 202423.5823.5823.5123.5423.4977,500
22 Feb 202423.6023.6023.4423.4823.4235,300
21 Feb 202423.5323.5423.4623.4723.4264,700
20 Feb 202423.6023.6023.5123.5123.4660,300
20 Feb 20240.052 Dividend
16 Feb 202423.5723.6023.5323.5723.468,300
15 Feb 202423.5823.6123.5823.5923.4913,300
14 Feb 202423.5523.6023.5523.5823.4728,300
13 Feb 202423.5423.5423.4923.5123.4022,300
12 Feb 202423.6423.6423.5823.6123.5015,400
09 Feb 202423.5723.6123.5423.5923.4821,200
08 Feb 202423.6423.6423.5523.5723.467,200
07 Feb 202423.6023.6023.5723.5823.475,400
06 Feb 202423.5723.6523.5523.5823.4716,000
05 Feb 202423.7023.7023.5323.5623.4542,800
02 Feb 202423.6923.7123.5923.6423.53101,900
01 Feb 202423.6923.7523.6623.7023.5917,700
31 Jan 202423.6023.6823.6023.6623.5526,900
30 Jan 202423.5623.5823.5223.5723.4720,900
29 Jan 202423.5223.5723.5023.5623.4538,000
26 Jan 202423.4923.5123.4823.4923.3821,100
25 Jan 202423.5023.5623.5023.5023.3921,700
24 Jan 202423.5223.5223.4523.4523.3520,100
23 Jan 202423.4723.5223.4523.4923.3833,500
22 Jan 202423.5323.5523.5023.5123.4133,900
22 Jan 20240.054 Dividend
19 Jan 202423.5323.5423.4923.5223.363,000
18 Jan 202423.6123.6323.5323.5723.4166,000
17 Jan 202423.6023.6223.5623.5923.4315,600
16 Jan 202423.6323.7223.6323.6623.509,100
12 Jan 202423.7023.7323.6923.7123.554,100
11 Jan 202423.7023.7423.6623.7123.552,200
10 Jan 202423.7023.7423.6923.7323.5629,100
09 Jan 202423.7523.7723.7323.7323.5722,000
08 Jan 202423.7423.8023.7123.7323.5684,900
05 Jan 202423.6723.7123.6723.6923.5311,400
04 Jan 202423.7323.7323.6823.7123.5540,200
03 Jan 202423.6723.8123.6723.7523.58160,500
02 Jan 202423.7123.7423.7023.7323.5642,300
29 Dec 202323.7123.7523.6923.7523.5918,600
28 Dec 202323.7723.7723.7023.7123.5520,300
27 Dec 202323.7323.7923.7223.7523.5863,200
26 Dec 202323.6723.7323.6723.7223.5620,600
22 Dec 202323.7023.7223.6723.6923.5332,000
21 Dec 202323.7423.7423.6423.6723.5025,400
20 Dec 202323.7323.7323.6323.6823.5230,700
19 Dec 202323.6023.6423.4923.5923.4332,900
18 Dec 202323.6023.6823.5823.6123.4511,800
18 Dec 20230.055 Dividend
15 Dec 202323.7023.7023.6323.6723.4515,800
14 Dec 202323.6823.7023.6223.6723.4612,000
13 Dec 202323.4823.6223.4823.5823.3714,200
12 Dec 202323.5323.5323.4923.5023.2923,800
11 Dec 202323.4423.5123.4423.4923.2821,000
08 Dec 202323.4423.4823.4023.4823.2646,800
07 Dec 202323.5323.5423.4823.5023.2928,000
06 Dec 202323.4023.5323.4023.4923.2827,600
05 Dec 202323.3923.4623.3923.4623.2535,800
04 Dec 202323.3923.3923.3223.3623.1530,300
01 Dec 202323.3523.4123.3423.4023.1942,200
30 Nov 202323.2923.3323.2723.3023.0812,300
29 Nov 202323.2723.3423.2723.3223.1012,200
28 Nov 202323.1123.2123.1023.1922.9815,200
27 Nov 202323.0623.1623.0623.1122.9018,900
24 Nov 202323.1023.1223.0923.1122.9111,300
22 Nov 202323.0823.1223.0723.1122.9114,200
21 Nov 202323.0923.1323.0523.0722.8642,600
20 Nov 202323.0023.0622.9523.0422.8312,000
20 Nov 20230.051 Dividend
17 Nov 202323.0423.0723.0023.0422.7824,700
16 Nov 202323.0123.0522.9923.0022.7412,500
15 Nov 202322.8922.9922.8822.9322.6859,400
14 Nov 202323.0223.0522.9622.9622.7038,800
13 Nov 202322.8222.8522.7522.8122.5513,800
10 Nov 202322.7622.8722.7522.8722.6126,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...