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 (%)
Mar 29, 2019 24.08 24.10 24.05 24.08 177,500 +0.01(+0.04%)
Mar 28, 2019 24.08 24.09 24.05 24.07 267,314 -0.00(-0.02%)
Mar 27, 2019 24.03 24.08 24.03 24.07 146,587 +0.02(+0.10%)
Mar 26, 2019 24.05 24.05 24.00 24.05 513,681 +0.02(+0.08%)
Mar 25, 2019 24.03 24.05 24.00 24.03 260,557 +0.00(+0.00%)
Mar 22, 2019 24.04 24.06 24.00 24.03 253,000 -0.02(-0.06%)
Mar 21, 2019 24.05 24.06 24.01 24.05 202,969 -0.01(-0.06%)
Mar 20, 2019 24.06 24.07 23.97 24.06 232,386 +0.03(+0.12%)
Mar 19, 2019 24.05 24.05 24.00 24.03 162,107 +0.03(+0.13%)
Mar 18, 2019 24.06 24.10 23.98 24.00 578,608 -0.10(-0.41%)
Mar 15, 2019 24.14 24.15 24.10 24.10 279,000 +0.00(+0.00%)
Mar 14, 2019 24.23 24.23 24.08 24.10 580,222 -0.02(-0.08%)
Mar 13, 2019 24.13 24.13 24.10 24.12 203,661 +0.01(+0.04%)
Mar 12, 2019 24.09 24.12 24.08 24.11 163,241 +0.00(+0.00%)
Mar 11, 2019 24.08 24.11 24.08 24.11 169,026 +0.03(+0.12%)
Mar 08, 2019 24.06 24.08 24.04 24.08 192,100 +0.01(+0.04%)
Mar 07, 2019 24.10 24.11 24.05 24.07 209,187 -0.03(-0.12%)
Mar 06, 2019 24.11 24.12 24.09 24.10 365,526 +0.01(+0.04%)
Mar 05, 2019 24.10 24.10 24.06 24.09 269,020 -0.01(-0.04%)
Mar 04, 2019 24.13 24.13 24.07 24.10 239,097 -0.02(-0.08%)
Mar 01, 2019 24.14 24.14 24.10 24.12 242,500 +0.00(+0.00%)
Feb 28, 2019 24.10 24.12 24.09 24.12 286,990 +0.01(+0.04%)
Feb 27, 2019 24.08 24.13 24.08 24.11 588,529 +0.03(+0.12%)
Feb 26, 2019 24.08 24.09 24.02 24.08 249,485 -0.01(-0.04%)
Feb 25, 2019 24.06 24.12 24.05 24.09 807,222 +0.05(+0.21%)
Feb 22, 2019 24.03 24.05 24.02 24.04 230,700 +0.00(+0.00%)
Feb 21, 2019 24.03 24.05 24.00 24.04 285,596 +0.02(+0.08%)
Feb 20, 2019 24.03 24.05 24.00 24.02 200,938 +0.02(+0.08%)
Feb 19, 2019 24.05 24.06 23.97 24.00 281,625 -0.11(-0.48%)
Feb 15, 2019 24.09 24.12 24.06 24.11 210,300 +0.00(+0.02%)
Feb 14, 2019 24.09 24.12 24.03 24.11 201,977 +0.04(+0.17%)
Feb 13, 2019 24.10 24.11 23.97 24.07 479,559 +0.00(+0.00%)
Feb 12, 2019 24.02 24.11 24.02 24.07 276,211 +0.02(+0.08%)
Feb 11, 2019 24.05 24.05 24.00 24.05 290,200 +0.01(+0.04%)
Feb 08, 2019 24.04 24.06 24.00 24.04 198,000 -0.01(-0.04%)
Feb 07, 2019 24.03 24.06 24.00 24.05 249,639 +0.01(+0.04%)
Feb 06, 2019 24.02 24.08 23.98 24.04 296,709 +0.02(+0.08%)
Feb 05, 2019 23.94 24.03 23.92 24.02 476,404 +0.09(+0.38%)
Feb 04, 2019 23.94 23.94 23.91 23.93 157,370 +0.02(+0.08%)
Feb 01, 2019 23.90 23.93 23.88 23.91 241,800 +0.01(+0.04%)
Jan 31, 2019 23.92 23.93 23.90 23.90 237,778 -0.02(-0.08%)
Jan 30, 2019 23.84 23.92 23.82 23.92 276,870 +0.12(+0.50%)
Jan 29, 2019 23.84 23.84 23.80 23.80 226,662 -0.01(-0.04%)
Jan 28, 2019 23.84 23.84 23.80 23.81 219,698 -0.05(-0.21%)
Jan 25, 2019 23.85 23.87 23.83 23.86 320,500 +0.07(+0.29%)
Jan 24, 2019 23.81 23.83 23.78 23.79 136,785 -0.02(-0.08%)
Jan 23, 2019 23.87 23.87 23.73 23.81 140,604 -0.03(-0.13%)
Jan 22, 2019 23.85 23.85 23.79 23.84 529,666 -0.09(-0.38%)
Jan 18, 2019 23.90 23.94 23.87 23.93 692,100 +0.05(+0.21%)
Jan 17, 2019 23.88 23.90 23.83 23.88 538,860 +0.03(+0.13%)
Jan 16, 2019 23.85 23.92 23.84 23.85 235,448 +0.01(+0.04%)
Jan 15, 2019 23.84 23.85 23.79 23.84 484,337 +0.01(+0.04%)
Jan 14, 2019 23.83 23.84 23.80 23.83 643,741 -0.02(-0.08%)
Jan 11, 2019 23.84 23.88 23.83 23.85 390,100 -0.03(-0.13%)
Jan 10, 2019 23.81 23.88 23.75 23.88 352,040 +0.05(+0.21%)
Jan 09, 2019 23.83 23.85 23.77 23.83 224,824 +0.02(+0.08%)
Jan 08, 2019 23.76 23.81 23.73 23.81 659,701 +0.07(+0.29%)
Jan 07, 2019 23.67 23.75 23.67 23.74 695,667 +0.08(+0.34%)
Jan 04, 2019 23.44 23.71 23.44 23.66 217,700 +0.24(+1.02%)
Jan 03, 2019 23.42 23.45 23.39 23.42 270,847 -0.01(-0.04%)
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.