Invesco BulletShares 2032 Corporate Bond (BSCW)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0855 | -0.418594404054 | 20.4255 | 20.55 | 20.315 | 141539 | 20.42834408 | SP |
| 4 | 0.14 | 0.693069306931 | 20.2 | 20.55 | 20.025 | 134548 | 20.30825095 | SP |
| 12 | -0.11 | -0.537897310513 | 20.45 | 20.55 | 19.79 | 209124 | 20.15336408 | SP |
| 26 | -1.05 | -4.90883590463 | 21.39 | 21.5 | 19.79 | 164531 | 20.36692536 | SP |
| 52 | 0 | 0 | 20.34 | 21.5 | 19.5299 | 141739 | 20.30321647 | SP |
| 156 | 0.2854 | 1.42311489633 | 20.0546 | 22.61 | 18.51 | 98203 | 20.14029555 | SP |
| 260 | 0.2854 | 1.42311489633 | 20.0546 | 22.61 | 18.51 | 98203 | 20.14029555 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 20.34 | -0.01 | -0.05 | 20.45 | 20.45 | 20.305 | 123843 |
| 1741304100 | 20.35 | -0.05 | -0.25 | 20.41 | 20.41 | 20.315 | 125997 |
| 1741217700 | 20.4 | -0.06 | -0.29 | 20.44 | 20.4896 | 20.3899 | 211770 |
| 1741131300 | 20.46 | -0.04 | -0.20 | 20.43 | 20.55 | 20.42 | 170639 |
| 1741044900 | 20.5 | 0.05 | 0.24 | 20.36 | 20.5 | 20.36 | 103566 |
| 1740785700 | 20.45 | 0.08 | 0.39 | 20.4 | 20.45 | 20.375 | 119542 |
| 1740699300 | 20.37 | -0.05 | -0.24 | 20.41 | 20.41 | 20.3501 | 130488 |
| 1740612900 | 20.42 | 0.03 | 0.15 | 20.43 | 20.43 | 20.36 | 102175 |
| 1740526500 | 20.39 | 0.11 | 0.54 | 20.41 | 20.41 | 20.3501 | 199087 |
| 1740440100 | 20.28 | -0.05 | -0.25 | 20.27 | 20.3 | 20.2367 | 177475 |
| 1740180900 | 20.33 | 0.07 | 0.35 | 20.33 | 20.37 | 20.27 | 149868 |
| 1740094500 | 20.26 | 0.03 | 0.15 | 20.28 | 20.28 | 20.23 | 133093 |
| 1740008100 | 20.23 | 0.02 | 0.10 | 20.22 | 20.23 | 20.1801 | 110389 |
| 1739921700 | 20.21 | -0.07 | -0.35 | 20.27 | 20.27 | 20.19 | 153366 |
| 1739576100 | 20.28 | 0.07 | 0.35 | 20.32 | 20.32 | 20.26 | 99527 |
| 1739489700 | 20.21 | 0.13 | 0.65 | 20.2 | 20.2289 | 20.1525 | 108504 |
| 1739403300 | 20.08 | -0.08 | -0.40 | 20.02 | 20.09 | 20.02 | 116023 |
| 1739316900 | 20.16 | -0.04 | -0.20 | 20.17 | 20.175 | 20.14 | 125322 |
| 1739230500 | 20.2 | 0.01 | 0.05 | 20.25 | 20.25 | 20.1837 | 97608 |
| 1738971300 | 20.19 | -0.06 | -0.30 | 20.19 | 20.222 | 20.165 | 175305 |
| 1738884900 | 20.25 | -0.03 | -0.15 | 20.29 | 20.29 | 20.235 | 167167 |
| 1738798500 | 20.28 | 0.09 | 0.45 | 20.28 | 20.35 | 20.2401 | 137080 |
| 1738712100 | 20.19 | 0.04 | 0.20 | 20.12 | 20.195 | 20.11 | 121373 |
| 1738625700 | 20.15 | 0.01 | 0.05 | 20.12 | 20.205 | 20.115 | 607527 |
| 1738366500 | 20.14 | -0.03 | -0.15 | 20.19 | 20.205 | 20.105 | 139280 |
| 1738280100 | 20.17 | 0.03 | 0.15 | 20.2 | 20.2 | 20.1501 | 161714 |
| 1738193700 | 20.14 | -0.01 | -0.05 | 20.14 | 20.18 | 20.075 | 114727 |
| 1738107300 | 20.15 | -0.01 | -0.05 | 20.13 | 20.16 | 20.1 | 129868 |
| 1738020900 | 20.16 | 0.11 | 0.55 | 20.13 | 20.16 | 20.1017 | 194023 |
| 1737761700 | 20.05 | 0.01 | 0.05 | 20.04 | 20.0599 | 19.99 | 181834 |
| 1737675300 | 20.04 | 0 | 0.00 | 20.04 | 20.04 | 20.04 | 0 |
| 1737588900 | 20.04 | -0.05 | -0.25 | 20.12 | 20.12 | 20.0212 | 205206 |
| 1737502500 | 20.09 | 0 | 0.00 | 20 | 20.09 | 20 | 464290 |
| 1737156900 | 20.09 | 0.02 | 0.10 | 20.14 | 20.14 | 20.06 | 288794 |
| 1737070500 | 20.07 | 0.04 | 0.20 | 20.05 | 20.1 | 20 | 112844 |
| 1736984100 | 20.03 | 0.2 | 1.01 | 20.05 | 20.05 | 19.99 | 202160 |
| 1736897700 | 19.83 | 0.01 | 0.05 | 19.91 | 19.91 | 19.79 | 136190 |
| 1736811300 | 19.82 | -0.06 | -0.30 | 19.88 | 19.88 | 19.8 | 190193 |
| 1736552100 | 19.88 | -0.12 | -0.60 | 19.87 | 19.97 | 19.85 | 402148 |
| 1736379300 | 20 | 0.02 | 0.10 | 19.95 | 20 | 19.94 | 564589 |
| 1736292900 | 19.98 | -0.07 | -0.35 | 20.03 | 20.05 | 19.95 | 106018 |
| 1736206500 | 20.05 | -0.03 | -0.15 | 20.09 | 20.09 | 20.03 | 140613 |
| 1735947300 | 20.08 | -0.04 | -0.20 | 20.13 | 20.15 | 20.07 | 237800 |
| 1735860900 | 20.12 | 0.01 | 0.05 | 20.17 | 20.17 | 20.0701 | 212697 |
| 1735688100 | 20.11 | -0.05 | -0.25 | 20.25 | 20.25 | 20.0805 | 122171 |
| 1735601700 | 20.16 | 0.09 | 0.45 | 20.18 | 20.18 | 20.12 | 259883 |
| 1735342500 | 20.07 | -0.06 | -0.30 | 20.15 | 20.15 | 20.06 | 1066439 |
| 1735256100 | 20.13 | 0.02 | 0.10 | 20.01 | 20.13 | 20.01 | 563175 |
| 1735077840 | 20.11 | 0.04 | 0.20 | 20.08 | 20.11 | 20.0201 | 41005 |
| 1734996900 | 20.07 | -0.13 | -0.64 | 20.15 | 20.15 | 20.04 | 171043 |
| 1734737700 | 20.2 | 0.06 | 0.30 | 20.17 | 20.2569 | 20.17 | 137072 |
| 1734651300 | 20.14 | -0.09 | -0.44 | 20.31 | 20.31 | 20.08 | 441557 |
| 1734564900 | 20.23 | -0.17 | -0.83 | 20.43 | 20.43 | 20.21 | 198154 |
| 1734478500 | 20.4 | -0.01 | -0.05 | 20.44 | 20.44 | 20.37 | 428062 |
| 1734392100 | 20.41 | 0.02 | 0.10 | 20.46 | 20.46 | 20.3769 | 113665 |
| 1734132900 | 20.39 | -0.08 | -0.39 | 20.5 | 20.52 | 20.37 | 124289 |
| 1734046500 | 20.47 | -0.09 | -0.44 | 20.55 | 20.55 | 20.46 | 96713 |
| 1733960100 | 20.56 | -0.02 | -0.10 | 20.66 | 20.66 | 20.5473 | 122040 |
| 1733873700 | 20.58 | -0.02 | -0.10 | 20.57 | 20.6023 | 20.54 | 97979 |
| 1733787300 | 20.6 | -0.05 | -0.24 | 20.66 | 20.66 | 20.59 | 139322 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
