Australia markets close in 1 hour 28 minutes

Invesco BulletShares 2029 Corporate Bond ETF (BSCT)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
17.98+0.06 (+0.36%)
At close: 04:00PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202417.9718.0117.9417.9817.98313,100
16 Apr 202417.9317.9317.8817.9217.92184,400
15 Apr 202417.9917.9917.9417.9517.95231,800
12 Apr 202418.0618.0818.0418.0618.06191,800
11 Apr 202418.0618.0617.9918.0118.01191,400
10 Apr 202418.0718.0718.0018.0118.01214,900
09 Apr 202418.2018.2218.1818.1918.19175,100
08 Apr 202418.1718.1718.1418.1518.15211,200
05 Apr 202418.1818.2218.1718.1718.17169,000
04 Apr 202418.3218.3218.1918.2218.22184,400
03 Apr 202418.1818.2218.1518.2218.22217,200
02 Apr 202418.2118.2118.1518.2018.20877,000
01 Apr 202418.2818.2818.1818.2018.20278,600
28 Mar 202418.3018.3118.2818.3018.30243,500
27 Mar 202418.2618.3118.2518.3118.31390,100
26 Mar 202418.2318.2518.2218.2518.25367,300
25 Mar 202418.2918.2918.2518.2618.26208,300
22 Mar 202418.3118.3118.2718.2818.28232,600
21 Mar 202418.2618.2618.2318.2418.24172,800
20 Mar 202418.1918.2418.1818.2418.24174,300
19 Mar 202418.1718.2018.1618.1918.19207,700
18 Mar 202418.1618.1618.1318.1318.13127,000
18 Mar 20240.062 Dividend
15 Mar 202418.2118.2218.1918.2118.15157,500
14 Mar 202418.2618.2618.2118.2218.16325,600
13 Mar 202418.3018.3218.2918.3018.24378,400
12 Mar 202418.3618.3618.3118.3218.25222,200
11 Mar 202418.3918.3918.3418.3618.30155,200
08 Mar 202418.3818.4018.3618.3718.31146,500
07 Mar 202418.3318.3518.3118.3518.29206,200
06 Mar 202418.3118.3418.2818.3018.24140,100
05 Mar 202418.2718.2918.2518.2818.22178,400
04 Mar 202418.2318.2318.2118.2318.16176,700
01 Mar 202418.1618.2618.1218.2518.19200,900
29 Feb 202418.1818.2018.1518.1718.11266,400
28 Feb 202418.1418.1618.1218.1418.08203,500
27 Feb 202418.1618.1718.1318.1418.08139,700
26 Feb 202418.2018.2018.1318.1418.08362,700
23 Feb 202418.1718.2118.1618.1918.13816,800
22 Feb 202418.1718.1918.1518.1518.09308,200
21 Feb 202418.2318.2318.1618.1918.13255,300
20 Feb 202418.2718.2718.2018.2218.15410,800
20 Feb 20240.064 Dividend
16 Feb 202418.2018.2318.1918.2318.10328,600
15 Feb 202418.3118.3118.2518.2918.162,786,200
14 Feb 202418.2318.2418.1918.2418.11431,900
13 Feb 202418.2218.2318.1618.1818.05224,500
12 Feb 202418.3118.3318.2918.3318.20507,200
09 Feb 202418.2818.3118.2718.3118.18316,600
08 Feb 202418.3318.3418.3018.3218.19165,700
07 Feb 202418.3618.4118.3518.3618.23298,200
06 Feb 202418.3418.3918.3218.3718.24383,000
05 Feb 202418.3418.3518.2818.3118.18159,900
02 Feb 202418.3918.4118.3618.4118.28263,100
01 Feb 202418.4918.5418.4718.5218.39153,600
31 Jan 202418.4518.4918.4218.4718.34305,000
30 Jan 202418.3818.4018.3418.3918.26178,000
29 Jan 202418.4118.4118.3718.3918.26160,000
26 Jan 202418.3718.3718.3218.3318.20787,900
25 Jan 202418.3718.3718.3218.3618.23160,300
24 Jan 202418.3718.3718.2818.2918.16154,700
23 Jan 202418.3318.3318.2818.3118.18395,900
22 Jan 202418.3518.3518.3318.3318.21134,300
22 Jan 20240.062 Dividend
19 Jan 202418.3618.3818.3318.3718.18144,700
18 Jan 202418.4318.4318.3618.3718.18187,200
17 Jan 202418.4018.4118.3718.3918.20349,800
16 Jan 202418.5018.5818.4318.4418.25299,800
12 Jan 202418.5418.5818.5218.5618.37544,000
11 Jan 202418.4318.5118.4218.5018.31244,100
10 Jan 202418.4518.4718.3918.4118.22188,800
09 Jan 202418.4318.4318.3918.4218.23738,200
08 Jan 202418.4118.4418.3718.4018.21263,100
05 Jan 202418.3418.4418.3418.3518.16191,400
04 Jan 202418.3818.3918.3618.3918.20202,600
03 Jan 202418.3818.4518.3618.4418.25262,300
02 Jan 202418.4518.4718.4318.4418.25229,800
29 Dec 202318.5218.5518.5118.5518.35173,700
28 Dec 202318.5518.5618.5218.5418.35210,100
27 Dec 202318.5018.5718.4918.5718.38161,800
26 Dec 202318.4618.4718.4218.4618.27202,900
22 Dec 202318.4818.4818.4418.4518.26360,400
21 Dec 202318.4618.4718.4218.4418.25613,000
20 Dec 202318.4318.4318.3818.4318.24483,500
19 Dec 202318.4118.4118.3518.3718.18170,300
18 Dec 202318.4018.4018.3518.3518.171,377,400
18 Dec 20230.065 Dividend
15 Dec 202318.4318.4618.4218.4318.18582,300
14 Dec 202318.4618.5118.4518.4618.21441,400
13 Dec 202318.1818.3918.1618.3718.12517,300
12 Dec 202318.1118.1418.0818.1417.89191,300
11 Dec 202318.0718.0818.0418.0817.83205,600
08 Dec 202318.0918.1018.0718.0817.83243,700
07 Dec 202318.1618.1918.1418.1717.92145,900
06 Dec 202318.1818.1818.1418.1517.90261,100
05 Dec 202318.1118.1518.0918.1417.89276,300
04 Dec 202318.1218.1318.0718.0917.84949,900
01 Dec 202318.0218.1618.0118.1417.89171,400
30 Nov 202318.0618.0617.9918.0317.78146,000
29 Nov 202318.0618.0818.0318.0617.81420,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...