Invesco BulletShares 2024 Corporate Bond ETF (BSCO)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 21.00 | 21.01 | 20.99 | 21.00 | 21.00 | 365,200 |
| 25 abr 2024 | 21.01 | 21.01 | 20.98 | 21.00 | 21.00 | 674,300 |
| 24 abr 2024 | 21.00 | 21.00 | 20.98 | 20.98 | 20.98 | 539,000 |
| 23 abr 2024 | 20.98 | 20.99 | 20.98 | 20.99 | 20.99 | 667,000 |
| 22 abr 2024 | 20.97 | 20.99 | 20.97 | 20.99 | 20.99 | 2,058,300 |
| 22 abr 2024 | 0.06 Dividendo | |||||
| 19 abr 2024 | 21.03 | 21.04 | 21.03 | 21.04 | 20.98 | 1,104,600 |
| 18 abr 2024 | 21.03 | 21.03 | 21.02 | 21.02 | 20.97 | 394,500 |
| 17 abr 2024 | 21.02 | 21.03 | 21.01 | 21.02 | 20.96 | 764,600 |
| 16 abr 2024 | 21.01 | 21.02 | 21.00 | 21.01 | 20.95 | 976,400 |
| 15 abr 2024 | 21.01 | 21.02 | 21.01 | 21.01 | 20.96 | 1,152,300 |
| 12 abr 2024 | 21.03 | 21.03 | 21.01 | 21.01 | 20.96 | 484,800 |
| 11 abr 2024 | 21.03 | 21.03 | 21.01 | 21.02 | 20.96 | 407,400 |
| 10 abr 2024 | 21.02 | 21.02 | 21.00 | 21.01 | 20.95 | 1,081,500 |
| 09 abr 2024 | 21.00 | 21.01 | 21.00 | 21.00 | 20.94 | 562,600 |
| 08 abr 2024 | 21.00 | 21.01 | 21.00 | 21.00 | 20.94 | 660,800 |
| 05 abr 2024 | 21.00 | 21.02 | 21.00 | 21.00 | 20.94 | 456,800 |
| 04 abr 2024 | 20.99 | 21.01 | 20.99 | 21.01 | 20.95 | 452,700 |
| 03 abr 2024 | 20.98 | 21.00 | 20.98 | 20.99 | 20.93 | 670,700 |
| 02 abr 2024 | 21.00 | 21.00 | 20.98 | 20.98 | 20.92 | 1,568,500 |
| 01 abr 2024 | 20.97 | 20.99 | 20.97 | 20.97 | 20.91 | 586,300 |
| 28 mar 2024 | 20.97 | 20.98 | 20.97 | 20.97 | 20.91 | 483,600 |
| 27 mar 2024 | 20.97 | 20.99 | 20.97 | 20.97 | 20.91 | 1,915,100 |
| 26 mar 2024 | 20.97 | 20.98 | 20.96 | 20.97 | 20.91 | 1,214,300 |
| 25 mar 2024 | 20.97 | 20.98 | 20.96 | 20.97 | 20.91 | 343,100 |
| 22 mar 2024 | 20.97 | 20.97 | 20.95 | 20.97 | 20.91 | 320,100 |
| 21 mar 2024 | 20.95 | 20.97 | 20.95 | 20.95 | 20.89 | 1,210,800 |
| 20 mar 2024 | 20.95 | 20.95 | 20.94 | 20.95 | 20.89 | 685,800 |
| 19 mar 2024 | 20.93 | 20.95 | 20.93 | 20.94 | 20.88 | 948,600 |
| 18 mar 2024 | 20.93 | 20.95 | 20.93 | 20.93 | 20.87 | 877,600 |
| 18 mar 2024 | 0.057 Dividendo | |||||
| 15 mar 2024 | 20.99 | 20.99 | 20.98 | 20.99 | 20.87 | 408,600 |
| 14 mar 2024 | 20.98 | 20.99 | 20.98 | 20.98 | 20.86 | 327,400 |
| 13 mar 2024 | 20.97 | 20.99 | 20.97 | 20.98 | 20.86 | 819,200 |
| 12 mar 2024 | 20.98 | 20.99 | 20.97 | 20.97 | 20.85 | 536,100 |
| 11 mar 2024 | 20.98 | 20.99 | 20.97 | 20.98 | 20.86 | 359,500 |
| 08 mar 2024 | 20.97 | 20.99 | 20.97 | 20.97 | 20.85 | 410,100 |
| 07 mar 2024 | 20.97 | 20.97 | 20.96 | 20.97 | 20.85 | 648,900 |
| 06 mar 2024 | 20.97 | 20.97 | 20.95 | 20.95 | 20.84 | 592,600 |
| 05 mar 2024 | 20.96 | 20.96 | 20.95 | 20.95 | 20.83 | 4,891,700 |
| 04 mar 2024 | 20.96 | 20.96 | 20.95 | 20.95 | 20.83 | 826,200 |
| 01 mar 2024 | 20.95 | 20.95 | 20.94 | 20.95 | 20.83 | 556,500 |
| 29 feb 2024 | 20.95 | 20.95 | 20.94 | 20.94 | 20.82 | 771,800 |
| 28 feb 2024 | 20.95 | 20.96 | 20.93 | 20.93 | 20.81 | 1,351,300 |
| 27 feb 2024 | 20.94 | 20.94 | 20.93 | 20.93 | 20.81 | 603,600 |
| 26 feb 2024 | 20.93 | 20.94 | 20.93 | 20.93 | 20.81 | 578,700 |
| 23 feb 2024 | 20.94 | 20.94 | 20.92 | 20.92 | 20.81 | 650,800 |
| 22 feb 2024 | 20.92 | 20.93 | 20.92 | 20.92 | 20.80 | 610,500 |
| 21 feb 2024 | 20.91 | 20.92 | 20.91 | 20.92 | 20.80 | 482,400 |
| 20 feb 2024 | 20.93 | 20.93 | 20.91 | 20.91 | 20.79 | 1,347,600 |
| 20 feb 2024 | 0.054 Dividendo | |||||
| 16 feb 2024 | 20.96 | 20.97 | 20.96 | 20.96 | 20.79 | 1,205,700 |
| 15 feb 2024 | 20.98 | 20.98 | 20.96 | 20.96 | 20.79 | 507,500 |
| 14 feb 2024 | 20.95 | 20.96 | 20.94 | 20.95 | 20.78 | 1,488,400 |
| 13 feb 2024 | 20.96 | 20.96 | 20.94 | 20.95 | 20.78 | 708,400 |
| 12 feb 2024 | 20.97 | 20.97 | 20.95 | 20.95 | 20.78 | 516,600 |
| 09 feb 2024 | 20.95 | 20.95 | 20.94 | 20.95 | 20.78 | 1,555,800 |
| 08 feb 2024 | 20.94 | 20.96 | 20.94 | 20.94 | 20.77 | 1,514,900 |
| 07 feb 2024 | 20.94 | 20.96 | 20.94 | 20.94 | 20.77 | 2,539,600 |
| 06 feb 2024 | 20.93 | 20.95 | 20.93 | 20.95 | 20.78 | 1,129,600 |
| 05 feb 2024 | 20.94 | 20.94 | 20.92 | 20.93 | 20.76 | 769,200 |
| 02 feb 2024 | 20.94 | 20.94 | 20.92 | 20.92 | 20.76 | 2,014,400 |
| 01 feb 2024 | 20.92 | 20.94 | 20.92 | 20.94 | 20.77 | 1,308,800 |
| 31 ene 2024 | 20.91 | 20.93 | 20.91 | 20.92 | 20.75 | 656,200 |
| 30 ene 2024 | 20.92 | 20.92 | 20.91 | 20.92 | 20.75 | 1,844,500 |
| 29 ene 2024 | 20.93 | 20.93 | 20.91 | 20.91 | 20.74 | 769,200 |
| 26 ene 2024 | 20.92 | 20.92 | 20.90 | 20.91 | 20.74 | 971,000 |
| 25 ene 2024 | 20.90 | 20.92 | 20.90 | 20.90 | 20.73 | 511,500 |
| 24 ene 2024 | 20.91 | 20.91 | 20.89 | 20.90 | 20.73 | 689,200 |
| 23 ene 2024 | 20.91 | 20.91 | 20.89 | 20.89 | 20.72 | 1,060,800 |
| 22 ene 2024 | 20.91 | 20.91 | 20.88 | 20.89 | 20.72 | 703,100 |
| 22 ene 2024 | 0.052 Dividendo | |||||
| 19 ene 2024 | 20.94 | 20.95 | 20.94 | 20.94 | 20.72 | 730,200 |
| 18 ene 2024 | 20.93 | 20.94 | 20.93 | 20.93 | 20.71 | 462,900 |
| 17 ene 2024 | 20.91 | 20.93 | 20.91 | 20.92 | 20.70 | 1,176,000 |
| 16 ene 2024 | 20.94 | 20.94 | 20.93 | 20.93 | 20.71 | 1,014,000 |
| 12 ene 2024 | 20.93 | 20.95 | 20.92 | 20.93 | 20.71 | 1,883,400 |
| 11 ene 2024 | 20.92 | 20.93 | 20.91 | 20.93 | 20.71 | 1,281,600 |
| 10 ene 2024 | 20.90 | 20.92 | 20.90 | 20.90 | 20.68 | 1,419,200 |
| 09 ene 2024 | 20.89 | 20.92 | 20.89 | 20.91 | 20.69 | 2,719,900 |
| 08 ene 2024 | 20.88 | 20.91 | 20.88 | 20.90 | 20.67 | 1,114,500 |
| 05 ene 2024 | 20.90 | 20.90 | 20.88 | 20.89 | 20.67 | 1,281,400 |
| 04 ene 2024 | 20.87 | 20.89 | 20.87 | 20.88 | 20.66 | 1,494,200 |
| 03 ene 2024 | 20.86 | 20.89 | 20.86 | 20.87 | 20.65 | 1,502,400 |
| 02 ene 2024 | 20.86 | 20.88 | 20.86 | 20.87 | 20.65 | 3,597,100 |
| 29 dic 2023 | 20.89 | 20.89 | 20.87 | 20.89 | 20.66 | 1,080,300 |
| 28 dic 2023 | 20.88 | 20.88 | 20.87 | 20.87 | 20.65 | 663,200 |
| 27 dic 2023 | 20.87 | 20.87 | 20.86 | 20.87 | 20.65 | 819,200 |
| 26 dic 2023 | 20.87 | 20.87 | 20.85 | 20.85 | 20.63 | 693,100 |
| 22 dic 2023 | 20.86 | 20.86 | 20.84 | 20.85 | 20.63 | 959,000 |
| 21 dic 2023 | 20.84 | 20.86 | 20.84 | 20.84 | 20.62 | 2,371,700 |
| 20 dic 2023 | 20.82 | 20.84 | 20.82 | 20.83 | 20.61 | 2,437,600 |
| 19 dic 2023 | 20.83 | 20.83 | 20.82 | 20.83 | 20.60 | 1,317,800 |
| 18 dic 2023 | 20.83 | 20.83 | 20.82 | 20.83 | 20.61 | 1,163,800 |
| 18 dic 2023 | 0.053 Dividendo | |||||
| 15 dic 2023 | 20.85 | 20.88 | 20.85 | 20.87 | 20.60 | 1,014,000 |
| 14 dic 2023 | 20.87 | 20.89 | 20.86 | 20.86 | 20.59 | 2,338,500 |
| 13 dic 2023 | 20.84 | 20.88 | 20.84 | 20.88 | 20.60 | 849,300 |
| 12 dic 2023 | 20.85 | 20.85 | 20.83 | 20.85 | 20.58 | 737,900 |
| 11 dic 2023 | 20.85 | 20.85 | 20.83 | 20.85 | 20.58 | 478,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.