Skip to main content
Invesco BulletShares 2027 Corporate Bond ETF (BSCR)
NASDAQ: BSCR · Real-Time Price · USD
19.51
+0.02 (0.10%)
Dec 20, 2024, 4:00 PM EST - Market closed

BSCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202419.5119.5119.4919.5119.510.10%1,420,760
Dec 19, 202419.4919.4919.4719.4919.490.15%2,215,218
Dec 18, 202419.5619.5619.4619.4619.46-0.36%1,724,303
Dec 17, 202419.5419.5419.5219.5319.53-0.05%590,400
Dec 16, 202419.5519.5519.5319.5419.540.10%576,300
Dec 13, 202419.5519.5519.5219.5219.52-0.20%436,609
Dec 12, 202419.5719.5719.5519.5619.56-0.05%623,300
Dec 11, 202419.6019.6019.5619.5719.57-619,600
Dec 10, 202419.5719.5819.5519.5719.57-0.05%565,000
Dec 9, 202419.5719.5819.5619.5819.58-0.05%601,100
Dec 6, 202419.5719.5919.5619.5919.590.20%485,507
Dec 5, 202419.5519.5519.5219.5519.55-0.05%444,922
Dec 4, 202419.5319.5619.5219.5619.560.20%526,155
Dec 3, 202419.5619.5619.5219.5219.52-0.10%979,900
Dec 2, 202419.5319.5419.5119.5419.540.05%459,021
Nov 29, 202419.5219.5319.5219.5319.530.10%113,200
Nov 27, 202419.5019.5119.4819.5119.510.15%401,644
Nov 26, 202419.4919.4919.4519.4819.48-588,200
Nov 25, 202419.4919.4919.4619.4819.480.26%523,700
Nov 22, 202419.4319.4419.4219.4319.43-494,089
Nov 21, 202419.4519.4619.4319.4319.43-0.05%702,914
Nov 20, 202419.4519.4519.4319.4419.44-0.05%576,400
Nov 19, 202419.4719.4719.4519.4519.45-339,533
Nov 18, 202419.4519.4519.4319.4519.45-0.31%336,300
Nov 15, 202419.4719.5119.4519.5119.430.21%377,831
Nov 14, 202419.5219.5219.4719.4719.40-0.15%706,200
Nov 13, 202419.5219.5219.4919.5019.430.10%853,519
Nov 12, 202419.5119.5119.4719.4819.41-0.26%373,100
Nov 11, 202419.5319.5319.5119.5319.46-294,800
Nov 8, 202419.5519.5619.5219.5319.46-0.10%357,749
Nov 7, 202419.5219.5619.5119.5519.480.36%489,645
Nov 6, 202419.4819.5119.4719.4819.41-0.20%609,800
Nov 5, 202419.5119.5219.4819.5219.450.05%247,822
Nov 4, 202419.5319.5319.4919.5119.440.10%539,136
Nov 1, 202419.5219.5219.4719.4919.42-0.05%1,500,400
Oct 31, 202419.4919.5019.4719.5019.430.05%474,409
Oct 30, 202419.5419.5419.4919.4919.42-0.15%339,700
Oct 29, 202419.4919.5319.4919.5219.450.05%462,800
Oct 28, 202419.5419.5419.5019.5119.44-0.05%494,237
Oct 25, 202419.5619.5619.5219.5219.45-0.05%362,600
Oct 24, 202419.5419.5419.5219.5319.460.05%293,518
Oct 23, 202419.5419.5419.5019.5219.44-0.15%524,321
Oct 22, 202419.5619.5619.5319.5519.47-434,200
Oct 21, 202419.5819.5819.5419.5519.48-0.51%277,900
Oct 18, 202419.6619.6719.6519.6519.51-587,300
Oct 17, 202419.6519.6619.6419.6519.50-0.10%324,843
Oct 16, 202419.6719.6819.6619.6719.520.05%343,100
Oct 15, 202419.6519.6719.6419.6619.520.05%854,342
Oct 14, 202419.6519.6519.6319.6519.51-0.05%311,038
Oct 11, 202419.6519.6619.6319.6619.510.15%413,100
Oct 10, 202419.6419.6419.6019.6319.490.10%464,407
Oct 9, 202419.6019.6319.6019.6119.47-0.05%442,900
Oct 8, 202419.6219.6319.5919.6219.480.10%774,018
Oct 7, 202419.6219.6219.6019.6019.46-0.15%993,431
Oct 4, 202419.6719.6719.6219.6319.49-0.41%474,700
Oct 3, 202419.7419.7419.7119.7119.57-0.25%644,600
Oct 2, 202419.7419.7619.7319.7619.610.05%455,900
Oct 1, 202419.7519.7719.7419.7519.610.15%732,000
Sep 30, 202419.7519.7519.7119.7219.58-0.15%986,500
Sep 27, 202419.7419.7619.7319.7519.610.20%337,748
Sep 26, 202419.7419.7519.7119.7119.57-0.10%472,237
Sep 25, 202419.7619.7619.7319.7319.59-0.15%324,002
Sep 24, 202419.7419.7719.7319.7619.620.10%568,200
Sep 23, 202419.7419.7619.7319.7419.60-0.40%454,100
Sep 20, 202419.8019.8319.7819.8219.610.10%1,670,728
Sep 19, 202419.8119.8219.7919.8019.590.10%491,900
Sep 18, 202419.7919.8419.7719.7819.57-0.05%451,500
Sep 17, 202419.8119.8119.7819.7919.58-0.10%408,000
Sep 16, 202419.8019.8219.7919.8119.600.10%543,300
Sep 13, 202419.7919.8019.7719.7919.580.15%420,722
Sep 12, 202419.7519.7619.7219.7619.55-289,100
Sep 11, 202419.7419.7719.7319.7619.55-0.05%404,000
Sep 10, 202419.7419.7719.7319.7719.560.20%632,800
Sep 9, 202419.7319.7419.7119.7319.52-927,600
Sep 6, 202419.7119.7519.6819.7319.520.15%1,105,700
Sep 5, 202419.6919.7019.6619.7019.500.10%566,400
Sep 4, 202419.6419.6819.6419.6819.470.25%467,300
Sep 3, 202419.6319.6419.6119.6319.420.10%443,228
Aug 30, 202419.6119.6219.5919.6119.40-400,840
Aug 29, 202419.6119.6219.6019.6119.40-0.05%582,500
Aug 28, 202419.6219.6319.6019.6219.410.05%340,000
Aug 27, 202419.5919.6219.5819.6119.40-498,643
Aug 26, 202419.6219.6219.6019.6119.400.05%487,933
Aug 23, 202419.5619.6219.5619.6019.390.20%1,174,600
Aug 22, 202419.5719.5719.5319.5619.35-0.05%455,100
Aug 21, 202419.5619.6019.5519.5719.360.10%617,918
Aug 20, 202419.5519.5519.5219.5519.340.15%320,438
Aug 19, 202419.5119.5219.5019.5219.31-0.36%934,831
Aug 16, 202419.5719.5919.5519.5919.310.20%408,105
Aug 15, 202419.5619.5619.5419.5519.27-0.26%438,124
Aug 14, 202419.6119.6219.5919.6019.320.05%357,035
Aug 13, 202419.5819.6119.5819.5919.310.26%378,023
Aug 12, 202419.5319.5619.5219.5419.260.05%555,200
Aug 9, 202419.5319.5419.5119.5319.250.05%512,900
Aug 8, 202419.5019.5219.4919.5219.24-1,151,700
Aug 7, 202419.5519.5519.5119.5219.24-0.15%330,800
Aug 6, 202419.5619.5619.5219.5519.27-0.10%290,400
Aug 5, 202419.6119.6119.5419.5719.28-0.15%759,147
Aug 2, 202419.5119.6019.5119.6019.310.62%457,300
Aug 1, 202419.5019.5019.4619.4819.200.15%655,511