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 (%)
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%)
Mar 01, 2019 22.28 22.28 22.24 22.26 262,756 +0.00(+0.00%)
Feb 28, 2019 22.24 22.26 22.23 22.26 310,962 +0.01(+0.04%)
Feb 27, 2019 22.22 22.27 22.22 22.25 637,689 +0.03(+0.12%)
Feb 26, 2019 22.22 22.23 22.17 22.22 270,324 -0.01(-0.04%)
Feb 25, 2019 22.21 22.26 22.20 22.23 874,650 +0.05(+0.21%)
Feb 22, 2019 22.18 22.20 22.17 22.19 249,970 +0.00(+0.00%)
Feb 21, 2019 22.18 22.20 22.15 22.19 309,452 +0.02(+0.08%)
Feb 20, 2019 22.18 22.20 22.15 22.17 217,722 +0.02(+0.08%)
Feb 19, 2019 22.20 22.21 22.12 22.15 305,149 +0.06(+0.26%)
Feb 15, 2019 22.07 22.10 22.04 22.09 229,554 +0.00(+0.02%)
Feb 14, 2019 22.07 22.10 22.01 22.09 220,469 +0.04(+0.17%)
Feb 13, 2019 22.08 22.09 21.96 22.05 523,466 +0.00(+0.00%)
Feb 12, 2019 22.01 22.09 22.01 22.05 301,500 +0.02(+0.08%)
Feb 11, 2019 22.03 22.03 21.99 22.03 316,770 +0.01(+0.04%)
Feb 08, 2019 22.02 22.04 21.99 22.02 216,128 -0.01(-0.04%)
Feb 07, 2019 22.01 22.04 21.99 22.03 272,495 +0.01(+0.04%)
Feb 06, 2019 22.01 22.06 21.97 22.02 323,875 +0.02(+0.08%)
Feb 05, 2019 21.93 22.01 21.91 22.01 520,022 +0.08(+0.38%)
Feb 04, 2019 21.93 21.93 21.90 21.92 171,778 +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.