Australia markets open in 10 minutes

Invesco BulletShares 2029 Corporate Bond ETF (BSCT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
18.30+0.06 (+0.33%)
At close: 04:00PM EDT
Time period:
13 June 2023 - 13 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 June 202418.2918.3318.2918.3018.30253,742
12 June 202418.3118.3318.2418.2418.24250,800
11 June 202418.1318.1918.1318.1718.17302,300
10 June 202418.1418.1418.1218.1418.14211,600
07 June 202418.1718.1718.1418.1418.14431,400
06 June 202418.2518.2618.2418.2418.24918,000
05 June 202418.2318.2518.2018.2518.25280,100
04 June 202418.2118.2318.1918.2218.22267,000
03 June 202418.1218.1818.1218.1818.18179,400
31 May 202418.0818.1118.0718.1018.10249,300
30 May 202418.0318.0518.0118.0518.05150,900
29 May 202418.0318.0317.9717.9817.98149,300
28 May 202418.1018.1018.0218.0218.02245,600
24 May 202418.0518.0718.0318.0718.07281,700
23 May 202418.1018.1018.0318.0518.05199,800
22 May 202418.1018.1318.0918.1018.10375,800
21 May 202418.1218.1418.1218.1318.13214,400
20 May 202418.1118.1218.0918.1118.11310,400
20 May 20240.073 Dividend
17 May 202418.1918.2018.1818.1818.11136,500
16 May 202418.2418.2418.1918.2018.13403,500
15 May 202418.2118.2518.2018.2418.16181,600
14 May 202418.1218.1518.1218.1518.07131,300
13 May 202418.1318.1418.1018.1118.04173,400
10 May 202418.1318.1318.0918.1118.04194,300
09 May 202418.1318.1518.1118.1418.07232,500
08 May 202418.1318.1418.1218.1318.06210,100
07 May 202418.1818.1918.1418.1518.08249,200
06 May 202418.1518.1618.1318.1518.08510,300
03 May 202418.1518.1518.0918.1318.06176,400
02 May 202417.9918.0517.9618.0517.98471,200
01 May 202417.9318.0117.9217.9717.90261,000
30 Apr 202417.9317.9417.9017.9117.84545,500
29 Apr 202417.9617.9817.9417.9717.89341,800
26 Apr 202417.9117.9317.9117.9217.84395,000
25 Apr 202417.8517.8917.8417.8917.81376,000
24 Apr 202417.9417.9417.9017.9117.84331,300
23 Apr 202417.8917.9917.8917.9617.89180,700
22 Apr 202417.9017.9217.8817.9217.84136,100
22 Apr 20240.069 Dividend
19 Apr 202417.9717.9717.9517.9617.82156,700
18 Apr 202417.9717.9717.9217.9317.79148,700
17 Apr 202417.9718.0117.9417.9817.84313,100
16 Apr 202417.9317.9317.8817.9217.77184,400
15 Apr 202417.9917.9917.9417.9517.81231,800
12 Apr 202418.0618.0818.0418.0617.91191,800
11 Apr 202418.0618.0617.9918.0117.87191,400
10 Apr 202418.0718.0718.0018.0117.87214,900
09 Apr 202418.2018.2218.1818.1918.05175,100
08 Apr 202418.1718.1718.1418.1518.01211,200
05 Apr 202418.1818.2218.1718.1718.03169,000
04 Apr 202418.3218.3218.1918.2218.08184,400
03 Apr 202418.1818.2218.1518.2218.08217,200
02 Apr 202418.2118.2118.1518.2018.06877,000
01 Apr 202418.2818.2818.1818.2018.06278,600
28 Mar 202418.3018.3118.2818.3018.16243,500
27 Mar 202418.2618.3118.2518.3118.17390,100
26 Mar 202418.2318.2518.2218.2518.11367,300
25 Mar 202418.2918.2918.2518.2618.12208,300
22 Mar 202418.3118.3118.2718.2818.14232,600
21 Mar 202418.2618.2618.2318.2418.10172,800
20 Mar 202418.1918.2418.1818.2418.10174,300
19 Mar 202418.1718.2018.1618.1918.05207,700
18 Mar 202418.1618.1618.1318.1317.99127,000
18 Mar 20240.062 Dividend
15 Mar 202418.2118.2218.1918.2118.01157,500
14 Mar 202418.2618.2618.2118.2218.02325,600
13 Mar 202418.3018.3218.2918.3018.09378,400
12 Mar 202418.3618.3618.3118.3218.11222,200
11 Mar 202418.3918.3918.3418.3618.15155,200
08 Mar 202418.3818.4018.3618.3718.16146,500
07 Mar 202418.3318.3518.3118.3518.14206,200
06 Mar 202418.3118.3418.2818.3018.09140,100
05 Mar 202418.2718.2918.2518.2818.07178,400
04 Mar 202418.2318.2318.2118.2318.02176,700
01 Mar 202418.1618.2618.1218.2518.05200,900
29 Feb 202418.1818.2018.1518.1717.97266,400
28 Feb 202418.1418.1618.1218.1417.94203,500
27 Feb 202418.1618.1718.1318.1417.94139,700
26 Feb 202418.2018.2018.1318.1417.94362,700
23 Feb 202418.1718.2118.1618.1917.99816,800
22 Feb 202418.1718.1918.1518.1517.95308,200
21 Feb 202418.2318.2318.1618.1917.99255,300
20 Feb 202418.2718.2718.2018.2218.01410,800
20 Feb 20240.064 Dividend
16 Feb 202418.2018.2318.1918.2317.96328,600
15 Feb 202418.3118.3118.2518.2918.022,786,200
14 Feb 202418.2318.2418.1918.2417.97431,900
13 Feb 202418.2218.2318.1618.1817.91224,500
12 Feb 202418.3118.3318.2918.3318.06507,200
09 Feb 202418.2818.3118.2718.3118.04316,600
08 Feb 202418.3318.3418.3018.3218.05165,700
07 Feb 202418.3618.4118.3518.3618.09298,200
06 Feb 202418.3418.3918.3218.3718.10383,000
05 Feb 202418.3418.3518.2818.3118.04159,900
02 Feb 202418.3918.4118.3618.4118.14263,100
01 Feb 202418.4918.5418.4718.5218.25153,600
31 Jan 202418.4518.4918.4218.4718.20305,000
30 Jan 202418.3818.4018.3418.3918.11178,000
29 Jan 202418.4118.4118.3718.3918.11160,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...