Get our best money-saving hacks and pro tips now

Invesco BulletShares 2029 Corporate Bond ETF (BSCT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

18.22

+0.16

(+0.89%)

At close: 04:00PM EDT

Time period:

23 Mar 2022 - 23 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Mar 2023	-	-	-	-	-	-
22 Mar 2023	18.04	18.26	18.00	18.22	18.22	176,500
21 Mar 2023	18.04	18.09	18.01	18.06	18.06	83,800
20 Mar 2023	18.09	18.12	18.04	18.06	18.06	30,000
17 Mar 2023	18.05	18.22	18.05	18.17	18.17	93,600
16 Mar 2023	18.16	18.16	17.98	18.02	18.02	270,800
15 Mar 2023	18.09	18.18	18.03	18.11	18.11	594,900
14 Mar 2023	18.00	18.00	17.88	17.93	17.93	255,800
13 Mar 2023	18.05	18.18	17.98	18.04	18.04	409,200
10 Mar 2023	17.86	17.91	17.80	17.90	17.90	604,300
09 Mar 2023	17.65	17.72	17.65	17.69	17.69	241,400
08 Mar 2023	17.66	17.70	17.59	17.63	17.63	243,400
07 Mar 2023	17.73	17.73	17.65	17.66	17.66	150,400
06 Mar 2023	17.77	17.77	17.71	17.72	17.72	260,600
03 Mar 2023	17.76	17.76	17.66	17.75	17.75	947,000
02 Mar 2023	17.59	17.65	17.58	17.63	17.63	208,300
01 Mar 2023	17.69	17.70	17.61	17.62	17.62	102,100
28 Feb 2023	17.70	17.74	17.67	17.74	17.74	87,200
27 Feb 2023	17.75	17.75	17.72	17.75	17.75	36,500
24 Feb 2023	17.72	17.72	17.66	17.71	17.71	62,000
23 Feb 2023	17.74	17.80	17.73	17.80	17.80	223,800
22 Feb 2023	17.74	17.77	17.72	17.73	17.73	129,400
21 Feb 2023	17.77	17.77	17.70	17.72	17.72	70,000
17 Feb 2023	17.85	17.93	17.84	17.91	17.91	61,600
16 Feb 2023	17.89	17.95	17.86	17.88	17.88	54,300
15 Feb 2023	17.95	17.95	17.90	17.92	17.92	56,000
14 Feb 2023	18.00	18.02	17.92	17.97	17.97	129,600
13 Feb 2023	18.01	18.04	17.99	18.03	18.03	83,000
10 Feb 2023	18.09	18.09	18.01	18.01	18.01	65,400
09 Feb 2023	18.23	18.23	18.09	18.09	18.09	68,500
08 Feb 2023	18.17	18.19	18.14	18.18	18.18	99,200
07 Feb 2023	18.18	18.26	18.15	18.17	18.17	88,300
06 Feb 2023	18.23	18.23	18.17	18.18	18.18	124,900
03 Feb 2023	18.40	18.40	18.33	18.33	18.33	100,000
02 Feb 2023	18.57	18.62	18.49	18.51	18.51	82,000
01 Feb 2023	18.40	18.51	18.32	18.49	18.49	100,500
31 Jan 2023	18.32	18.35	18.26	18.34	18.34	94,300
30 Jan 2023	18.23	18.27	18.22	18.25	18.25	102,100
27 Jan 2023	18.28	18.31	18.26	18.30	18.30	94,200
26 Jan 2023	18.35	18.35	18.28	18.33	18.33	86,100
25 Jan 2023	18.35	18.36	18.31	18.34	18.34	108,500
24 Jan 2023	18.31	18.33	18.24	18.33	18.33	62,500
23 Jan 2023	18.29	18.30	18.26	18.27	18.27	60,500
20 Jan 2023	18.38	18.38	18.32	18.36	18.36	57,800
19 Jan 2023	18.41	18.45	18.41	18.41	18.41	83,900
18 Jan 2023	18.51	18.51	18.42	18.48	18.48	97,500
17 Jan 2023	18.30	18.35	18.28	18.31	18.31	70,800
13 Jan 2023	18.36	18.38	18.30	18.31	18.31	44,400
12 Jan 2023	18.31	18.39	18.25	18.38	18.38	100,700
11 Jan 2023	18.18	18.25	18.18	18.24	18.24	102,400
10 Jan 2023	18.15	18.15	18.10	18.15	18.15	103,300
09 Jan 2023	18.12	18.20	18.12	18.16	18.16	92,100
06 Jan 2023	17.93	18.13	17.91	18.13	18.13	37,900
05 Jan 2023	17.81	17.90	17.81	17.88	17.88	61,300
04 Jan 2023	17.93	17.93	17.88	17.92	17.92	36,400
03 Jan 2023	17.91	17.91	17.81	17.82	17.82	40,300
30 Dec 2022	17.82	17.82	17.74	17.77	17.77	94,400
29 Dec 2022	17.78	17.84	17.77	17.84	17.84	71,400
28 Dec 2022	17.83	17.83	17.75	17.76	17.76	65,600
27 Dec 2022	17.87	17.88	17.77	17.77	17.77	74,900
23 Dec 2022	17.89	17.95	17.89	17.93	17.93	200,600
22 Dec 2022	17.96	17.97	17.92	17.97	17.97	194,600
21 Dec 2022	17.94	17.97	17.92	17.94	17.94	118,600
20 Dec 2022	17.91	17.91	17.86	17.88	17.88	164,500
19 Dec 2022	18.07	18.07	17.98	18.01	18.01	55,200
16 Dec 2022	18.11	18.18	18.09	18.17	18.17	233,300
15 Dec 2022	18.20	18.21	18.15	18.20	18.20	77,100
14 Dec 2022	18.17	18.23	18.07	18.19	18.19	102,400
13 Dec 2022	18.24	18.28	18.12	18.15	18.15	50,100
12 Dec 2022	18.11	18.12	18.02	18.02	18.02	45,100
09 Dec 2022	18.08	18.11	18.07	18.08	18.08	79,500
08 Dec 2022	18.12	18.17	18.12	18.14	18.14	78,100
07 Dec 2022	18.13	18.20	18.12	18.18	18.18	53,300
06 Dec 2022	18.04	18.08	17.94	18.07	18.07	174,000
05 Dec 2022	18.09	18.09	17.98	18.03	18.03	72,400
02 Dec 2022	18.04	18.15	17.98	18.15	18.15	55,900
01 Dec 2022	18.04	18.11	18.00	18.11	18.11	441,800
30 Nov 2022	17.75	17.95	17.74	17.94	17.94	46,500
29 Nov 2022	17.79	17.81	17.76	17.78	17.78	39,700
28 Nov 2022	17.87	17.94	17.81	17.83	17.83	65,700
25 Nov 2022	17.92	17.92	17.89	17.92	17.92	3,600
23 Nov 2022	17.84	17.91	17.84	17.91	17.91	48,800
22 Nov 2022	17.75	17.82	17.75	17.82	17.82	39,100
21 Nov 2022	17.78	17.78	17.72	17.72	17.72	19,100
18 Nov 2022	17.81	17.83	17.76	17.78	17.78	31,400
17 Nov 2022	17.78	17.81	17.75	17.80	17.80	56,700
16 Nov 2022	17.85	17.92	17.82	17.89	17.89	45,000
15 Nov 2022	17.74	17.81	17.74	17.80	17.80	44,000
14 Nov 2022	17.66	17.71	17.64	17.66	17.66	82,100
11 Nov 2022	17.67	17.72	17.66	17.72	17.72	56,000
10 Nov 2022	17.55	17.70	17.55	17.70	17.70	42,200
09 Nov 2022	17.26	17.31	17.22	17.27	17.27	97,300
08 Nov 2022	17.25	17.32	17.23	17.29	17.29	124,700
07 Nov 2022	17.23	17.24	17.19	17.24	17.24	51,700
04 Nov 2022	17.26	17.30	17.20	17.25	17.25	285,200
03 Nov 2022	17.12	17.24	17.12	17.23	17.23	65,800
02 Nov 2022	17.33	17.45	17.27	17.30	17.30	92,200
01 Nov 2022	17.38	17.38	17.25	17.31	17.31	171,200
31 Oct 2022	17.27	17.30	17.20	17.30	17.30	34,200
28 Oct 2022	17.26	17.34	17.26	17.33	17.33	50,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,148.60+6.40(+0.09%)

AUD/USD0.6733+0.0046(+0.6895%)

ASX 2006,968.60+13.20(+0.19%)

OIL70.19-0.71(-1.00%)

GOLD1,979.70+30.10(+1.54%)

BTC-AUD41,180.14-741.66(-1.77%)

Get our best money-saving hacks and pro tips now

Invesco BulletShares 2029 Corporate Bond ETF (BSCT)

ALL ORDS
7,148.60
+6.40(+0.09%)

AUD/USD
0.6733
+0.0046(+0.6895%)

ASX 200
6,968.60
+13.20(+0.19%)

OIL
70.19
-0.71(-1.00%)

GOLD
1,979.70
+30.10(+1.54%)

BTC-AUD
41,180.14
-741.66(-1.77%)