U.S. markets closed

Invesco BulletShares 2027 Corporate Bond ETF (BSCR)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
19.19+0.04 (+0.21%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
31 may 2023 - 31 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 202419.1719.1919.1619.1919.19246,840
30 may 202419.1319.1519.1319.1519.15232,700
29 may 202419.1319.1319.1019.1219.12263,400
28 may 202419.1719.1719.1319.1419.14280,300
24 may 202419.1319.1519.1219.1519.15288,100
23 may 202419.1719.1719.1219.1419.14415,500
22 may 202419.1719.1819.1619.1719.17339,600
21 may 202419.1919.2019.1819.1919.19687,900
20 may 202419.1719.1919.1719.1919.19312,200
20 may 20240.071 Dividendo
17 may 202419.2619.2719.2419.2519.18332,000
16 may 202419.2919.2919.2519.2619.19308,900
15 may 202419.2819.2919.2619.2919.22236,600
14 may 202419.2319.2319.2119.2319.16277,700
13 may 202419.2319.2319.2019.2119.14281,700
10 may 202419.2219.2219.1919.2019.13363,700
09 may 202419.2319.2319.2119.2319.16322,200
08 may 202419.2119.2219.2019.2219.15263,000
07 may 202419.2319.2519.2119.2319.16702,700
06 may 202419.2319.2419.2119.2319.15473,500
03 may 202419.2319.2319.1919.2219.15264,800
02 may 202419.1119.1619.1019.1619.09785,600
01 may 202419.0619.1119.0519.0919.02929,500
30 abr 202419.0719.0819.0519.0618.99280,100
29 abr 202419.0919.0919.0719.0919.02375,000
26 abr 202419.0719.0819.0519.0719.00474,400
25 abr 202419.0319.0519.0119.0418.97444,700
24 abr 202419.0819.0819.0519.0719.00428,800
23 abr 202419.0619.1119.0419.0919.02384,500
22 abr 202419.0519.0719.0319.0618.99595,300
22 abr 20240.069 Dividendo
19 abr 202419.0919.1119.0919.1118.97658,600
18 abr 202419.1219.1219.0819.1018.96298,900
17 abr 202419.1119.1419.0919.1118.97496,200
16 abr 202419.0919.1019.0519.0818.94352,800
15 abr 202419.1219.1219.0819.1118.97962,900
12 abr 202419.1519.1619.1319.1619.02311,100
11 abr 202419.1419.1419.0919.1118.98353,300
10 abr 202419.1519.1519.0919.1118.97416,800
09 abr 202419.2419.2519.2319.2419.10409,700
08 abr 202419.2319.2319.2019.2119.07266,000
05 abr 202419.2419.2619.2319.2319.09371,500
04 abr 202419.2719.2819.2519.2619.12349,100
03 abr 202419.2319.2619.2119.2619.12366,600
02 abr 202419.2319.2519.2119.2519.111,759,200
01 abr 202419.2819.2819.2119.2419.10551,500
28 mar 202419.2919.3019.2719.2919.15484,900
27 mar 202419.2819.3119.2719.3119.171,518,400
26 mar 202419.2719.2819.2519.2719.13433,700
25 mar 202419.3019.3019.2719.2819.14355,500
22 mar 202419.2919.3119.2819.3019.16358,700
21 mar 202419.2719.2819.2619.2719.13455,800
20 mar 202419.2219.2719.2119.2619.12525,200
19 mar 202419.2119.2319.1919.2319.091,020,500
18 mar 202419.1919.1919.1719.1819.05282,700
18 mar 20240.067 Dividendo
15 mar 202419.2419.2519.2319.2419.03287,500
14 mar 202419.2719.2719.2419.2419.03448,900
13 mar 202419.3019.3219.2919.3019.09295,900
12 mar 202419.3219.3319.3019.3119.10243,700
11 mar 202419.3419.3519.3219.3319.12306,700
08 mar 202419.3519.3719.3419.3519.14343,200
07 mar 202419.3019.3219.2919.3219.11326,400
06 mar 202419.3019.3219.2719.2819.08309,900
05 mar 202419.2819.2919.2619.2819.08366,900
04 mar 202419.2619.2619.2319.2519.05381,700
01 mar 202419.2019.2919.1919.2819.08610,200
29 feb 202419.2219.2419.1919.2119.00335,200
28 feb 202419.2119.2219.1819.2219.01449,000
27 feb 202419.2019.2219.1819.1918.98635,200
26 feb 202419.2019.2219.1819.1818.97608,700
23 feb 202419.2119.2419.2119.2319.02476,600
22 feb 202419.2319.2419.2119.2219.01501,600
21 feb 202419.2719.2719.2219.2319.02472,000
20 feb 202419.2619.2619.2419.2619.05595,500
20 feb 20240.064 Dividendo
16 feb 202419.2619.2819.2619.2819.01579,800
15 feb 202419.3319.3319.3019.3319.06479,500
14 feb 202419.2619.2919.2519.2919.02465,900
13 feb 202419.2719.2819.2319.2418.97374,800
12 feb 202419.3519.4019.3319.3619.09278,600
09 feb 202419.3219.3419.3119.3319.06862,000
08 feb 202419.3519.4419.3219.3319.06753,200
07 feb 202419.3719.4019.3619.3819.10441,800
06 feb 202419.3419.4019.3319.3819.11617,800
05 feb 202419.3419.3419.3019.3419.07308,700
02 feb 202419.3719.3919.3519.3919.12417,000
01 feb 202419.4619.4919.4319.4819.20556,700
31 ene 202419.4319.4619.4019.4319.16490,300
30 ene 202419.3919.3919.3419.3719.10346,200
29 ene 202419.3819.3819.3619.3819.11447,100
26 ene 202419.3719.3719.3419.3519.08518,800
25 ene 202419.3519.3819.3319.3819.10858,200
24 ene 202419.3819.3819.3119.3219.05407,800
23 ene 202419.3319.3319.3119.3319.06827,400
22 ene 202419.3519.3519.3419.3419.07408,200
22 ene 20240.064 Dividendo
19 ene 202419.3819.3919.3619.3819.04557,300
18 ene 202419.4119.4219.3919.4119.07887,800
17 ene 202419.4019.4019.3819.3919.05561,300
*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...