Australia markets close in 12 minutes

Invesco BulletShares 2029 Corporate Bond ETF (BSCT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
18.25-0.05 (-0.25%)
At close: 04:00PM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 202318.2318.2718.2218.2518.25102,100
27 Jan 202318.2818.3118.2618.3018.3094,200
26 Jan 202318.3518.3518.2818.3318.3386,100
25 Jan 202318.3518.3618.3118.3418.34108,500
24 Jan 202318.3118.3318.2418.3318.3362,500
23 Jan 202318.2918.3018.2618.2718.2760,500
23 Jan 20230.053 Dividend
20 Jan 202318.3818.3818.3218.3618.3157,800
19 Jan 202318.4118.4518.4118.4118.3683,900
18 Jan 202318.5118.5118.4218.4818.4397,500
17 Jan 202318.3018.3518.2818.3118.2670,800
13 Jan 202318.3618.3818.3018.3118.2644,400
12 Jan 202318.3118.3918.2518.3818.33100,700
11 Jan 202318.1818.2518.1818.2418.18102,400
10 Jan 202318.1518.1518.1018.1518.10103,300
09 Jan 202318.1218.2018.1218.1618.1192,100
06 Jan 202317.9318.1317.9118.1318.0737,900
05 Jan 202317.8117.9017.8117.8817.8361,300
04 Jan 202317.9317.9317.8817.9217.8736,400
03 Jan 202317.9117.9117.8117.8217.7740,300
30 Dec 202217.8217.8217.7417.7717.7294,400
29 Dec 202217.7817.8417.7717.8417.7971,400
28 Dec 202217.8317.8317.7517.7617.7165,600
27 Dec 202217.8717.8817.7717.7717.7274,900
23 Dec 202217.8917.9517.8917.9317.88200,600
22 Dec 202217.9617.9717.9217.9717.91194,600
21 Dec 202217.9417.9717.9217.9417.89118,600
20 Dec 202217.9117.9117.8617.8817.82164,500
19 Dec 202218.0718.0717.9818.0117.9655,200
19 Dec 20220.049 Dividend
16 Dec 202218.1118.1818.0918.1718.07233,300
15 Dec 202218.2018.2118.1518.2018.1077,100
14 Dec 202218.1718.2318.0718.1918.09102,400
13 Dec 202218.2418.2818.1218.1518.0550,100
12 Dec 202218.1118.1218.0218.0217.9245,100
09 Dec 202218.0818.1118.0718.0817.9779,500
08 Dec 202218.1218.1718.1218.1418.0378,100
07 Dec 202218.1318.2018.1218.1818.0853,300
06 Dec 202218.0418.0817.9418.0717.97174,000
05 Dec 202218.0918.0917.9818.0317.9372,400
02 Dec 202218.0418.1517.9818.1518.0555,900
01 Dec 202218.0418.1118.0018.1118.01441,800
30 Nov 202217.7517.9517.7417.9417.8446,500
29 Nov 202217.7917.8117.7617.7817.6839,700
28 Nov 202217.8717.9417.8117.8317.7365,700
25 Nov 202217.9217.9217.8917.9217.833,600
23 Nov 202217.8417.9117.8417.9117.8148,800
22 Nov 202217.7517.8217.7517.8217.7239,100
21 Nov 202217.7817.7817.7217.7217.6219,100
21 Nov 20220.047 Dividend
18 Nov 202217.8117.8317.7617.7817.6331,400
17 Nov 202217.7817.8117.7517.8017.6556,700
16 Nov 202217.8517.9217.8217.8917.7445,000
15 Nov 202217.7417.8117.7417.8017.6544,000
14 Nov 202217.6617.7117.6417.6617.5282,100
11 Nov 202217.6717.7217.6617.7217.5756,000
10 Nov 202217.5517.7017.5517.7017.5542,200
09 Nov 202217.2617.3117.2217.2717.1397,300
08 Nov 202217.2517.3217.2317.2917.15124,700
07 Nov 202217.2317.2417.1917.2417.1051,700
04 Nov 202217.2617.3017.2017.2517.11285,200
03 Nov 202217.1217.2417.1217.2317.0965,800
02 Nov 202217.3317.4517.2717.3017.1692,200
01 Nov 202217.3817.3817.2517.3117.17171,200
31 Oct 202217.2717.3017.2017.3017.1634,200
28 Oct 202217.2617.3417.2617.3317.1850,600
27 Oct 202217.3017.3417.2517.3217.1754,600
26 Oct 202217.2317.2917.2317.2517.1051,500
25 Oct 202217.1517.2417.1517.1917.0550,300
24 Oct 202217.0217.0716.9817.0416.9020,400
24 Oct 20220.046 Dividend
21 Oct 202216.9517.0716.9417.0716.88574,200
20 Oct 202217.0617.1317.0017.0016.8277,100
19 Oct 202217.1617.1917.0917.0916.9020,500
18 Oct 202217.3017.3017.2117.2717.0928,800
17 Oct 202217.3017.3017.1917.2017.0121,400
14 Oct 202217.3217.3217.1317.1516.9647,300
13 Oct 202217.0217.2817.0117.2617.07137,100
12 Oct 202217.2317.2517.2117.2317.0433,000
11 Oct 202217.3017.3317.2317.2417.0518,500
10 Oct 202217.3617.3617.2117.2517.0713,800
07 Oct 202217.4017.4017.3417.3417.1514,900
06 Oct 202217.5117.5117.4517.4617.2715,600
05 Oct 202217.5317.5317.4317.4317.2497,400
04 Oct 202217.6317.6817.5917.6417.4595,600
03 Oct 202217.4917.6717.4917.5517.36107,300
30 Sept 202217.4117.4517.3217.3317.1440,300
29 Sept 202217.3617.3617.2417.3317.1422,500
28 Sept 202217.3017.4617.2817.4517.2631,700
27 Sept 202217.3317.3417.1617.1616.9815,600
26 Sept 202217.4717.5117.3117.3217.1324,100
23 Sept 202217.5117.5717.5017.5617.3720,300
22 Sept 202217.6617.6617.5817.5917.4022,600
21 Sept 202217.7817.8117.7517.7717.5817,800
20 Sept 202217.7817.7817.7317.7417.5416,400
19 Sept 202217.8117.8917.8117.8817.6913,800
19 Sept 20220.037 Dividend
16 Sept 202217.8717.9317.8717.9217.6913,600
15 Sept 202217.9517.9517.9017.9017.6716,100
14 Sept 202217.9418.0017.9317.9717.7456,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...