Invesco BulletShares 2032 Corporate Bond (BSCW)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.225 | -1.10240078393 | 20.41 | 20.7499 | 20.14 | 105108 | 20.2354108 | SP |
| 4 | 0.045 | 0.223435948361 | 20.14 | 20.7499 | 19.88 | 106193 | 20.24734081 | SP |
| 12 | 0.425 | 2.1508097166 | 19.76 | 20.7499 | 19.71 | 101841 | 20.11330569 | SP |
| 26 | -0.125 | -0.615460364353 | 20.31 | 20.7499 | 19.5299 | 120967 | 20.10197289 | SP |
| 52 | 0.145 | 0.723552894212 | 20.04 | 22.61 | 18.54 | 119784 | 19.91598554 | SP |
| 156 | -0.015 | -0.0742574257426 | 20.2 | 22.61 | 18.51 | 78900 | 19.96177686 | SP |
| 260 | -0.015 | -0.0742574257426 | 20.2 | 22.61 | 18.51 | 78900 | 19.96177686 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 20.185 | 0.04 | 0.17 | 20.21 | 20.22 | 20.165 | 75525 |
| 1721860500 | 20.15 | -0.07 | -0.35 | 20.27 | 20.27 | 20.14 | 175698 |
| 1721774100 | 20.22 | -0.01 | -0.05 | 20.23 | 20.26 | 20.21 | 74590 |
| 1721687700 | 20.23 | -0.09 | -0.42 | 20.33 | 20.7499 | 20.1989 | 120469 |
| 1721428500 | 20.315 | -0.04 | -0.21 | 20.37 | 20.37 | 20.3031 | 49905 |
| 1721342100 | 20.3578 | -0.07 | -0.33 | 20.41 | 20.42 | 20.3578 | 104878 |
| 1721255700 | 20.4252 | 0 | 0.00 | 20.4 | 20.45 | 20.365 | 130336 |
| 1721169300 | 20.425 | 0.07 | 0.37 | 20.39 | 20.425 | 20.3405 | 84916 |
| 1721082900 | 20.35 | -0.08 | -0.39 | 20.39 | 20.4 | 20.3401 | 97192 |
| 1720823700 | 20.43 | 0.07 | 0.34 | 20.38 | 20.43 | 20.34 | 136062 |
| 1720737300 | 20.36 | 0.11 | 0.57 | 20.4 | 20.4 | 20.3301 | 161736 |
| 1720650900 | 20.245 | 0.03 | 0.12 | 20.26 | 20.265 | 20.22 | 112341 |
| 1720564500 | 20.22 | -0.04 | -0.18 | 20.25 | 20.25 | 20.19 | 57535 |
| 1720478100 | 20.2566 | -0.01 | -0.07 | 20.28 | 20.28 | 20.22 | 88685 |
| 1720218900 | 20.27 | 0.13 | 0.67 | 20.22 | 20.275 | 20.195 | 95490 |
| 1720040640 | 20.135 | 0.13 | 0.62 | 20.03 | 20.1399 | 20.03 | 101654 |
| 1719959700 | 20.01 | 0.07 | 0.35 | 20.03 | 20.03 | 19.97 | 97820 |
| 1719873300 | 19.94 | -0.17 | -0.85 | 20 | 20 | 19.88 | 123815 |
| 1719614100 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1719527700 | 20.11 | 0.05 | 0.25 | 20.14 | 20.15 | 20.1 | 98357 |
| 1719441300 | 20.06 | -0.11 | -0.55 | 20.09 | 20.0999 | 20.05 | 120252 |
| 1719354900 | 20.17 | -0.01 | -0.05 | 20.19 | 20.2 | 20.13 | 57442 |
| 1719268500 | 20.18 | -0.06 | -0.27 | 20.19 | 20.2 | 20.13 | 531075 |
| 1719009300 | 20.235 | -0.01 | -0.02 | 20.22 | 20.28 | 20.1904 | 143620 |
| 1718922900 | 20.24 | -0.05 | -0.22 | 20.29 | 20.29 | 20.1807 | 114273 |
| 1718750100 | 20.285 | 0.07 | 0.37 | 20.25 | 20.3 | 20.2355 | 77148 |
| 1718663700 | 20.21 | -0.06 | -0.30 | 20.23 | 20.23 | 20.16 | 115000 |
| 1718404500 | 20.27 | -0.01 | -0.05 | 20.24 | 20.29 | 20.2315 | 47181 |
| 1718318100 | 20.28 | 0.07 | 0.35 | 20.27 | 20.315 | 20.21 | 40566 |
| 1718231700 | 20.21 | 0.13 | 0.66 | 20.21 | 20.3 | 20.1832 | 69860 |
| 1718145300 | 20.0768 | 0.07 | 0.33 | 20.03 | 20.12 | 20.01 | 61585 |
| 1718058900 | 20.01 | -0.05 | -0.25 | 20.03 | 20.04 | 19.9801 | 45768 |
| 1717799700 | 20.06 | -0.16 | -0.79 | 20.07 | 20.0826 | 20.03 | 57762 |
| 1717713300 | 20.22 | 0.01 | 0.05 | 20.21 | 20.2494 | 20.1595 | 47247 |
| 1717626900 | 20.21 | 0.05 | 0.25 | 20.21 | 20.21 | 20.125 | 82530 |
| 1717540500 | 20.16 | 0.09 | 0.42 | 20.15 | 20.17 | 20.08 | 59569 |
| 1717454100 | 20.075 | 0.11 | 0.53 | 20.02 | 20.08 | 20 | 57222 |
| 1717194900 | 19.97 | 0.1 | 0.50 | 19.9 | 20.01 | 19.9 | 52124 |
| 1717108500 | 19.87 | 0.11 | 0.56 | 19.85 | 19.88 | 19.8138 | 62534 |
| 1717022100 | 19.76 | -0.09 | -0.45 | 19.83 | 19.83 | 19.74 | 291547 |
| 1716935700 | 19.85 | -0.11 | -0.55 | 19.97 | 19.98 | 19.8413 | 83563 |
| 1716590100 | 19.96 | 0.05 | 0.28 | 19.92 | 19.96 | 19.883 | 58109 |
| 1716503700 | 19.905 | -0.07 | -0.35 | 19.97 | 19.988 | 19.89 | 53312 |
| 1716417300 | 19.975 | -0.04 | -0.20 | 19.99 | 20 | 19.9521 | 59991 |
| 1716330900 | 20.015 | 0.04 | 0.18 | 20.04 | 20.04 | 20 | 83061 |
| 1716244500 | 19.98 | -0.11 | -0.52 | 20 | 20 | 19.96 | 52214 |
| 1715985300 | 20.085 | -0.04 | -0.17 | 20.12 | 20.12 | 20.08 | 107039 |
| 1715898900 | 20.12 | -0.02 | -0.12 | 20.17 | 20.17 | 20.11 | 64909 |
| 1715812500 | 20.1448 | 0.15 | 0.75 | 20.13 | 20.158 | 20.09 | 89782 |
| 1715726100 | 19.995 | 0.05 | 0.23 | 20.01 | 20.02 | 19.97 | 104987 |
| 1715639700 | 19.95 | 0.02 | 0.10 | 20 | 20 | 19.945 | 111285 |
| 1715380500 | 19.93 | -0.05 | -0.25 | 19.92 | 19.958 | 19.9 | 154427 |
| 1715294100 | 19.98 | 0.03 | 0.13 | 20.01 | 20.01 | 19.92 | 93842 |
| 1715207700 | 19.955 | -0.06 | -0.30 | 19.99 | 19.99 | 19.95 | 80511 |
| 1715121300 | 20.015 | 0.02 | 0.10 | 20.05 | 20.08 | 20 | 93421 |
| 1715034900 | 19.995 | 0.04 | 0.20 | 20 | 20.02 | 19.9501 | 78985 |
| 1714775700 | 19.9554 | 0.13 | 0.66 | 19.97 | 19.98 | 19.9004 | 55926 |
| 1714689300 | 19.8251 | 0.12 | 0.58 | 19.76 | 19.8331 | 19.71 | 231939 |
| 1714602900 | 19.71 | 0.06 | 0.32 | 19.75 | 19.79 | 19.67 | 97122 |
| 1714516500 | 19.6474 | -0.09 | -0.47 | 19.74 | 19.74 | 19.645 | 130701 |
| 1714430100 | 19.74 | 0.07 | 0.38 | 19.69 | 19.77 | 19.69 | 102855 |
| 1714170900 | 19.6659 | 0.05 | 0.23 | 19.7 | 19.7 | 19.66 | 49757 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
