Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bs 2020 High Yield Corp Bond Invesco ETF (NY: BSJK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 23.93 23.95 23.88 23.91 303,931 -0.02(-0.06%)
Oct 30, 2019 23.94 23.95 23.90 23.93 162,895 +0.00(+0.00%)
Oct 29, 2019 23.94 23.94 23.92 23.93 136,117 -0.01(-0.04%)
Oct 28, 2019 23.92 23.95 23.92 23.94 166,320 +0.02(+0.08%)
Oct 25, 2019 23.92 23.92 23.89 23.92 293,100 +0.00(+0.00%)
Oct 24, 2019 23.93 23.93 23.91 23.92 106,680 +0.01(+0.05%)
Oct 23, 2019 23.91 23.92 23.90 23.91 121,862 +0.00(+0.01%)
Oct 22, 2019 23.91 23.91 23.88 23.91 325,629 -0.00(-0.02%)
Oct 21, 2019 23.91 23.94 23.90 23.91 174,692 -0.06(-0.25%)
Oct 18, 2019 23.98 23.99 23.96 23.97 137,800 +0.00(+0.00%)
Oct 17, 2019 23.97 23.98 23.95 23.97 156,914 +0.00(+0.00%)
Oct 16, 2019 23.96 24.00 23.96 23.97 159,663 -0.01(-0.04%)
Oct 15, 2019 23.95 23.98 23.95 23.98 112,395 +0.02(+0.08%)
Oct 14, 2019 23.96 23.98 23.93 23.96 144,985 -0.02(-0.08%)
Oct 11, 2019 23.94 23.98 23.94 23.98 615,600 +0.04(+0.17%)
Oct 10, 2019 23.95 23.95 23.93 23.94 256,508 +0.01(+0.03%)
Oct 09, 2019 23.94 23.94 23.92 23.93 133,678 +0.01(+0.05%)
Oct 08, 2019 23.93 23.93 23.91 23.92 140,688 +0.01(+0.02%)
Oct 07, 2019 23.93 23.94 23.90 23.91 164,277 -0.02(-0.06%)
Oct 04, 2019 23.93 23.95 23.91 23.93 166,300 +0.01(+0.04%)
Oct 03, 2019 23.94 23.95 23.91 23.92 593,625 -0.01(-0.04%)
Oct 02, 2019 23.92 23.94 23.90 23.93 197,305 -0.00(-0.01%)
Oct 01, 2019 23.94 23.96 23.93 23.93 169,718 -0.01(-0.06%)
Sep 30, 2019 23.96 23.96 23.93 23.95 150,565 -0.00(-0.02%)
Sep 27, 2019 23.95 23.96 23.95 23.95 116,900 +0.00(+0.00%)
Sep 26, 2019 23.99 23.99 23.94 23.95 163,332 -0.02(-0.08%)
Sep 25, 2019 23.95 23.99 23.94 23.97 173,907 +0.01(+0.04%)
Sep 24, 2019 23.99 24.00 23.96 23.96 153,076 -0.03(-0.13%)
Sep 23, 2019 23.99 24.01 23.95 23.99 134,512 -0.05(-0.21%)
Sep 20, 2019 24.03 24.05 24.02 24.04 176,000 +0.01(+0.04%)
Sep 19, 2019 24.03 24.05 24.03 24.03 144,841 -0.01(-0.04%)
Sep 18, 2019 24.05 24.07 24.01 24.04 223,663 +0.00(+0.00%)
Sep 17, 2019 24.05 24.06 24.02 24.04 175,223 -0.01(-0.04%)
Sep 16, 2019 24.00 24.06 24.00 24.05 129,035 +0.03(+0.12%)
Sep 13, 2019 24.00 24.04 24.00 24.02 218,300 +0.01(+0.04%)
Sep 12, 2019 24.00 24.03 23.99 24.01 110,436 +0.00(+0.00%)
Sep 11, 2019 23.97 24.01 23.96 24.01 201,786 +0.03(+0.13%)
Sep 10, 2019 23.97 24.02 23.95 23.98 298,633 +0.01(+0.04%)
Sep 09, 2019 23.99 24.00 23.96 23.97 528,160 +0.00(+0.00%)
Sep 06, 2019 23.97 23.98 23.95 23.97 287,000 -0.01(-0.02%)
Sep 05, 2019 23.95 24.00 23.92 23.98 405,807 +0.05(+0.19%)
Sep 04, 2019 23.91 23.93 23.90 23.93 125,797 +0.02(+0.08%)
Sep 03, 2019 23.92 23.94 23.85 23.91 260,547 -0.01(-0.04%)
Aug 30, 2019 23.97 23.98 23.89 23.92 309,500 -0.05(-0.21%)
Aug 29, 2019 23.96 23.98 23.93 23.97 168,456 +0.03(+0.13%)
Aug 28, 2019 23.93 23.96 23.91 23.94 174,171 -0.01(-0.04%)
Aug 27, 2019 23.94 23.95 23.91 23.95 160,790 +0.02(+0.08%)
Aug 26, 2019 23.87 23.94 23.87 23.93 228,820 +0.03(+0.13%)
Aug 23, 2019 23.92 23.94 23.86 23.90 220,700 -0.03(-0.13%)
Aug 22, 2019 23.95 23.97 23.91 23.93 222,143 -0.01(-0.04%)
Aug 21, 2019 23.93 23.96 23.91 23.94 223,607 +0.05(+0.21%)
Aug 20, 2019 23.88 23.91 23.87 23.89 193,384 -0.01(-0.04%)
Aug 19, 2019 23.91 23.93 23.88 23.90 209,595 -0.06(-0.25%)
Aug 16, 2019 23.91 23.97 23.91 23.96 147,700 +0.05(+0.21%)
Aug 15, 2019 23.93 23.94 23.88 23.91 291,553 -0.02(-0.08%)
Aug 14, 2019 23.93 23.95 23.88 23.93 168,580 -0.02(-0.08%)
Aug 13, 2019 23.94 23.97 23.92 23.95 195,300 +0.01(+0.04%)
Aug 12, 2019 23.95 23.96 23.89 23.94 247,033 -0.02(-0.08%)
Aug 09, 2019 23.96 24.00 23.93 23.96 316,000 -0.02(-0.08%)
Aug 08, 2019 23.96 23.99 23.95 23.98 245,060 +0.02(+0.08%)
Aug 07, 2019 23.96 23.98 23.93 23.96 210,529 +0.00(+0.00%)
Aug 06, 2019 23.97 24.02 23.96 23.96 195,025 -0.02(-0.06%)
Aug 05, 2019 24.00 24.02 23.97 23.98 321,590 -0.04(-0.19%)
Aug 02, 2019 24.00 24.05 23.99 24.02 141,500 +0.02(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.