Australia markets open in 9 hours 41 minutes

Invesco BulletShares 2029 Corporate Bond ETF (BSCT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
18.22+0.05 (+0.30%)
At close: 04:00PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 202418.2718.2718.2018.2218.22410,800
20 Feb 20240.064 Dividend
16 Feb 202418.2018.2318.1918.2318.16328,600
15 Feb 202418.3118.3118.2518.2918.232,786,200
14 Feb 202418.2318.2418.1918.2418.18431,900
13 Feb 202418.2218.2318.1618.1818.12224,500
12 Feb 202418.3118.3318.2918.3318.26507,200
09 Feb 202418.2818.3118.2718.3118.25316,600
08 Feb 202418.3318.3418.3018.3218.25165,700
07 Feb 202418.3618.4118.3518.3618.30298,200
06 Feb 202418.3418.3918.3218.3718.31383,000
05 Feb 202418.3418.3518.2818.3118.24159,900
02 Feb 202418.3918.4118.3618.4118.35263,100
01 Feb 202418.4918.5418.4718.5218.45153,600
31 Jan 202418.4518.4918.4218.4718.41305,000
30 Jan 202418.3818.4018.3418.3918.32178,000
29 Jan 202418.4118.4118.3718.3918.32160,000
26 Jan 202418.3718.3718.3218.3318.27787,900
25 Jan 202418.3718.3718.3218.3618.30160,300
24 Jan 202418.3718.3718.2818.2918.23154,700
23 Jan 202418.3318.3318.2818.3118.25395,900
22 Jan 202418.3518.3518.3318.3318.27134,300
22 Jan 20240.062 Dividend
19 Jan 202418.3618.3818.3318.3718.24144,700
18 Jan 202418.4318.4318.3618.3718.24187,200
17 Jan 202418.4018.4118.3718.3918.26349,800
16 Jan 202418.5018.5818.4318.4418.31299,800
12 Jan 202418.5418.5818.5218.5618.43544,000
11 Jan 202418.4318.5118.4218.5018.37244,100
10 Jan 202418.4518.4718.3918.4118.28188,800
09 Jan 202418.4318.4318.3918.4218.29738,200
08 Jan 202418.4118.4418.3718.4018.27263,100
05 Jan 202418.3418.4418.3418.3518.22191,400
04 Jan 202418.3818.3918.3618.3918.26202,600
03 Jan 202418.3818.4518.3618.4418.31262,300
02 Jan 202418.4518.4718.4318.4418.31229,800
29 Dec 202318.5218.5518.5118.5518.42173,700
28 Dec 202318.5518.5618.5218.5418.41210,100
27 Dec 202318.5018.5718.4918.5718.44161,800
26 Dec 202318.4618.4718.4218.4618.33202,900
22 Dec 202318.4818.4818.4418.4518.32360,400
21 Dec 202318.4618.4718.4218.4418.31613,000
20 Dec 202318.4318.4318.3818.4318.30483,500
19 Dec 202318.4118.4118.3518.3718.24170,300
18 Dec 202318.4018.4018.3518.3518.231,377,400
18 Dec 20230.065 Dividend
15 Dec 202318.4318.4618.4218.4318.24582,300
14 Dec 202318.4618.5118.4518.4618.27441,400
13 Dec 202318.1818.3918.1618.3718.18517,300
12 Dec 202318.1118.1418.0818.1417.95191,300
11 Dec 202318.0718.0818.0418.0817.89205,600
08 Dec 202318.0918.1018.0718.0817.89243,700
07 Dec 202318.1618.1918.1418.1717.98145,900
06 Dec 202318.1818.1818.1418.1517.96261,100
05 Dec 202318.1118.1518.0918.1417.95276,300
04 Dec 202318.1218.1318.0718.0917.90949,900
01 Dec 202318.0218.1618.0118.1417.95171,400
30 Nov 202318.0618.0617.9918.0317.84146,000
29 Nov 202318.0618.0818.0318.0617.87420,500
28 Nov 202317.8917.9817.8717.9817.79149,800
27 Nov 202317.8517.8917.8217.8917.70135,600
24 Nov 202317.8117.8217.7917.8217.6321,600
22 Nov 202317.8417.8617.8017.8417.65127,100
21 Nov 202317.8117.8317.8017.8217.64266,900
20 Nov 202317.7717.8017.7517.7917.61186,300
20 Nov 20230.065 Dividend
17 Nov 202317.8317.8417.8017.8217.57286,100
16 Nov 202317.8117.8317.7817.8217.57343,000
15 Nov 202317.7617.7617.7017.7117.46163,800
14 Nov 202317.7917.8017.7617.7717.52179,400
13 Nov 202317.5617.5817.5117.5617.31107,800
10 Nov 202317.6217.6217.5417.5817.33113,700
09 Nov 202317.6117.6117.5217.5217.27115,000
08 Nov 202317.6317.6417.6117.6117.36121,400
07 Nov 202317.5717.6317.5617.6017.35105,200
06 Nov 202317.6117.6117.5417.5617.3194,900
03 Nov 202317.6517.6917.6217.6317.38135,900
02 Nov 202317.5517.5517.5017.5117.27202,600
01 Nov 202317.3317.4617.3217.4517.21239,300
31 Oct 202317.3017.3317.2917.3117.07109,800
30 Oct 202317.3217.3317.2817.3217.07192,800
27 Oct 202317.3317.3317.3017.3217.0867,400
26 Oct 202317.2617.3317.2617.3317.08101,000
25 Oct 202317.2717.3917.2217.2517.01306,300
24 Oct 202317.3117.3317.2717.3017.06123,900
23 Oct 202317.2417.3117.1817.3017.0675,300
23 Oct 20230.062 Dividend
20 Oct 202317.2617.3017.2617.3017.0085,500
19 Oct 202317.2217.2717.2017.2316.92145,100
18 Oct 202317.3017.3117.2417.2416.9471,300
17 Oct 202317.3717.3717.3017.3217.02110,700
16 Oct 202317.4917.4917.4517.4517.1588,600
13 Oct 202317.5517.5617.4917.5117.2163,000
12 Oct 202317.5217.5317.4517.4817.17193,200
11 Oct 202317.5917.5917.5117.5517.24115,900
10 Oct 202317.5017.5717.4917.5317.2367,100
09 Oct 202317.4717.5517.4617.5517.2498,500
06 Oct 202317.3517.4017.3217.3917.09136,700
05 Oct 202317.4717.4717.4017.4317.12135,300
04 Oct 202317.3817.4217.3317.4217.11118,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...