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 (%)
May 31, 2019 22.60 22.64 22.60 22.61 321,017 -0.02(-0.10%)
May 30, 2019 22.65 22.65 22.62 22.63 138,335 +0.00(+0.02%)
May 29, 2019 22.60 22.65 22.60 22.63 171,212 +0.01(+0.04%)
May 28, 2019 22.64 22.66 22.60 22.62 188,399 -0.01(-0.06%)
May 24, 2019 22.66 22.67 22.62 22.63 98,171 +0.01(+0.05%)
May 23, 2019 22.64 22.64 22.59 22.62 265,127 -0.01(-0.03%)
May 22, 2019 22.64 22.67 22.62 22.63 193,077 -0.02(-0.08%)
May 21, 2019 22.64 22.65 22.64 22.65 116,078 +0.00(+0.00%)
May 20, 2019 22.63 22.66 22.61 22.65 182,769 +0.09(+0.39%)
May 17, 2019 22.53 22.58 22.53 22.56 213,778 -0.00(-0.02%)
May 16, 2019 22.55 22.57 22.54 22.56 130,813 +0.01(+0.06%)
May 15, 2019 22.55 22.56 22.53 22.55 205,780 +0.01(+0.04%)
May 14, 2019 22.53 22.55 22.51 22.54 215,366 +0.02(+0.08%)
May 13, 2019 22.50 22.54 22.50 22.52 207,284 -0.01(-0.04%)
May 10, 2019 22.51 22.54 22.50 22.53 121,838 +0.03(+0.12%)
May 09, 2019 22.49 22.54 22.48 22.50 214,536 -0.04(-0.17%)
May 08, 2019 22.53 22.56 22.53 22.54 215,435 -0.01(-0.04%)
May 07, 2019 22.56 22.56 22.52 22.55 234,738 -0.01(-0.04%)
May 06, 2019 22.54 22.56 22.52 22.56 157,675 +0.01(+0.04%)
May 03, 2019 22.56 22.57 22.55 22.55 220,612 +0.01(+0.04%)
May 02, 2019 22.54 22.55 22.52 22.54 196,131 -0.01(-0.04%)
May 01, 2019 22.55 22.56 22.54 22.55 223,491 +0.00(+0.00%)
Apr 30, 2019 22.55 22.56 22.54 22.55 139,071 +0.00(+0.00%)
Apr 29, 2019 22.53 22.55 22.53 22.55 263,818 +0.02(+0.08%)
Apr 26, 2019 22.52 22.54 22.51 22.53 116,392 +0.02(+0.08%)
Apr 25, 2019 22.52 22.53 22.49 22.51 241,337 -0.02(-0.08%)
Apr 24, 2019 22.55 22.55 22.52 22.53 151,437 -0.01(-0.05%)
Apr 23, 2019 22.55 22.56 22.51 22.54 341,628 +0.03(+0.13%)
Apr 22, 2019 22.54 22.54 22.49 22.51 228,554 +0.06(+0.26%)
Apr 18, 2019 22.42 22.46 22.42 22.46 165,877 +0.04(+0.17%)
Apr 17, 2019 22.45 22.45 22.41 22.42 158,820 -0.02(-0.08%)
Apr 16, 2019 22.45 22.45 22.42 22.44 321,568 +0.01(+0.04%)
Apr 15, 2019 22.45 22.45 22.42 22.43 169,094 -0.01(-0.04%)
Apr 12, 2019 22.46 22.46 22.43 22.44 151,901 -0.02(-0.08%)
Apr 11, 2019 22.45 22.46 22.42 22.46 215,521 +0.04(+0.17%)
Apr 10, 2019 22.42 22.42 22.40 22.42 249,592 +0.01(+0.04%)
Apr 09, 2019 22.44 22.44 22.41 22.41 179,955 -0.02(-0.08%)
Apr 08, 2019 22.44 22.44 22.41 22.43 256,390 -0.02(-0.10%)
Apr 05, 2019 22.46 22.46 22.41 22.45 243,709 +0.00(+0.02%)
Apr 04, 2019 22.43 22.46 22.41 22.45 276,485 +0.03(+0.12%)
Apr 03, 2019 22.46 22.46 22.42 22.42 238,089 -0.02(-0.08%)
Apr 02, 2019 22.43 22.44 22.40 22.44 271,094 +0.01(+0.04%)
Apr 01, 2019 22.40 22.44 22.40 22.43 258,580 +0.03(+0.12%)
Mar 29, 2019 22.40 22.42 22.38 22.40 190,817 +0.01(+0.04%)
Mar 28, 2019 22.40 22.41 22.37 22.39 287,370 -0.00(-0.02%)
Mar 27, 2019 22.35 22.40 22.35 22.39 157,585 +0.02(+0.10%)
Mar 26, 2019 22.37 22.37 22.32 22.37 552,222 +0.02(+0.08%)
Mar 25, 2019 22.35 22.37 22.33 22.35 280,106 +0.00(+0.00%)
Mar 22, 2019 22.36 22.38 22.32 22.35 271,982 -0.01(-0.06%)
Mar 21, 2019 22.37 22.38 22.33 22.37 218,197 -0.01(-0.06%)
Mar 20, 2019 22.38 22.39 22.30 22.38 249,821 +0.03(+0.12%)
Mar 19, 2019 22.37 22.37 22.33 22.35 174,269 +0.03(+0.12%)
Mar 18, 2019 22.38 22.42 22.31 22.32 622,020 +0.08(+0.37%)
Mar 15, 2019 22.28 22.29 22.24 22.24 302,305 +0.00(+0.00%)
Mar 14, 2019 22.36 22.36 22.22 22.24 628,688 -0.02(-0.08%)
Mar 13, 2019 22.27 22.27 22.24 22.26 220,673 +0.01(+0.04%)
Mar 12, 2019 22.23 22.26 22.22 22.25 176,876 +0.00(+0.00%)
Mar 11, 2019 22.22 22.25 22.22 22.25 183,144 +0.03(+0.12%)
Mar 08, 2019 22.21 22.22 22.18 22.22 208,146 +0.01(+0.04%)
Mar 07, 2019 22.24 22.25 22.20 22.21 226,660 -0.03(-0.12%)
Mar 06, 2019 22.25 22.26 22.23 22.24 396,058 +0.01(+0.04%)
Mar 05, 2019 22.24 22.24 22.21 22.23 291,491 -0.01(-0.04%)
Mar 04, 2019 22.27 22.27 22.21 22.24 259,069 -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.