S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQ
Invesco Bulletshares 2027 High Yield Corporate Bond ETF (BSJR)
Invesco Bulletshares 2027 High Yield Corporate Bond ETF (BSJR) Historical

BSJR Invesco Bulletshares 2027 High Yield Corporate Bond ETF

22.1024

0.0974 (0.44%)

May 31 2024 - Closed

Delayed by 15 minutes

BSJR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	22.1024	0.10	0.44%	22.01	22.11	22.01	44,740
May 30 2024	22.005	0.04	0.18%	21.99	22.03	21.9797	40,517
May 29 2024	21.9663	-0.06	-0.27%	21.97	22.00	21.96	120,445
May 28 2024	22.0259	-0.04	-0.18%	22.07	22.07	22.0244	50,668
May 24 2024	22.0656	0.06	0.25%	22.03	22.08	22.009	53,433
May 23 2024	22.01	-0.05	-0.23%	22.08	22.08	22.00	52,782
May 22 2024	22.06	-0.05	-0.23%	22.07	22.09	22.04	118,508
May 21 2024	22.11	0.01	0.05%	22.10	22.13	22.09	46,545
May 20 2024	22.10	-0.12	-0.54%	22.10	22.10	22.07	74,470
May 17 2024	22.22	-0.01	-0.02%	22.21	22.22	22.17	59,810
May 16 2024	22.225	-0.04	-0.16%	22.28	22.28	22.2048	80,406
May 15 2024	22.26	0.08	0.36%	22.25	22.28	22.22	45,600
May 14 2024	22.18	0.02	0.09%	22.17	22.19	22.1519	49,477
May 13 2024	22.16	0.00	0.00%	22.19	22.19	22.1401	58,903
May 10 2024	22.16	-0.01	-0.05%	22.17	22.17	22.14	19,409
May 09 2024	22.17	-0.01	-0.02%	22.16	22.18	22.15	16,585
May 08 2024	22.175	-0.04	-0.18%	22.19	22.22	22.1561	30,674
May 07 2024	22.215	0.02	0.09%	22.24	22.24	22.165	36,058
May 06 2024	22.195	0.01	0.05%	22.20	22.22	22.1933	54,633
May 03 2024	22.185	0.07	0.34%	22.21	22.2199	22.14	19,742
May 02 2024	22.11	0.11	0.48%	22.05	22.11	22.01	36,613
May 01 2024	22.0036	0.07	0.34%	21.93	22.085	21.93	29,982
Apr 30 2024	21.93	-0.10	-0.43%	21.98	22.00	21.93	30,286
Apr 29 2024	22.025	0.04	0.20%	22.02	22.03	21.9901	62,724
Apr 26 2024	21.98	0.06	0.26%	21.94	21.9981	21.9319	74,897
Apr 25 2024	21.9232	-0.03	-0.14%	21.87	21.93	21.8197	32,215
Apr 24 2024	21.955	-0.03	-0.14%	22.00	22.00	21.91	55,889
Apr 23 2024	21.9855	0.07	0.32%	21.95	22.0088	21.934	24,438
Apr 22 2024	21.915	-0.05	-0.23%	21.88	21.93	21.8524	40,352
Apr 19 2024	21.965	0.05	0.23%	21.95	21.97	21.915	40,472
Apr 18 2024	21.915	0.02	0.09%	21.845	21.92	21.845	24,934
Apr 17 2024	21.895	0.04	0.16%	21.95	21.95	21.8789	61,668
Apr 16 2024	21.86	-0.06	-0.25%	21.88	21.91	21.8598	89,476
Apr 15 2024	21.915	-0.10	-0.47%	22.05	22.05	21.90	45,331
Apr 12 2024	22.0174	-0.03	-0.15%	22.04	22.04	21.98	44,151
Apr 11 2024	22.05	-0.01	-0.05%	22.14	22.14	21.99	41,518
Apr 10 2024	22.06	-0.16	-0.72%	22.11	22.12	22.0301	45,175
Apr 09 2024	22.22	0.04	0.16%	22.28	22.28	22.1901	59,909
Apr 08 2024	22.185	0.05	0.23%	22.17	22.19	22.13	58,270
Apr 05 2024	22.135	-0.02	-0.07%	22.15	22.16	22.11	41,253
Apr 04 2024	22.15	-0.03	-0.14%	22.22	22.22	22.1209	36,440
Apr 03 2024	22.18	0.03	0.14%	22.14	22.19	22.11	69,398
Apr 02 2024	22.15	-0.04	-0.18%	22.13	22.15	22.10	37,835
Apr 01 2024	22.19	-0.06	-0.27%	22.31	22.31	22.155	37,937
Mar 28 2024	22.25	-0.02	-0.09%	22.27	22.27	22.23	36,489
Mar 27 2024	22.27	0.09	0.43%	22.24	22.31	22.21	60,972
Mar 26 2024	22.175	-0.04	-0.16%	22.24	22.24	22.175	56,170
Mar 25 2024	22.21	-0.03	-0.13%	22.25	22.25	22.20	29,735
Mar 22 2024	22.24	0.00	0.00%	22.34	22.34	22.235	59,495
Mar 21 2024	22.24	-0.05	-0.22%	22.35	22.35	22.2208	219,304
Mar 20 2024	22.29	0.03	0.13%	22.25	22.3091	22.2199	24,445
Mar 19 2024	22.26	0.07	0.32%	22.19	22.26	22.17	17,442
Mar 18 2024	22.19	-0.12	-0.54%	22.28	22.28	22.1717	44,980
Mar 15 2024	22.31	0.03	0.13%	22.26	22.335	22.26	46,246
Mar 14 2024	22.28	-0.09	-0.40%	22.37	22.37	22.26	70,749
Mar 13 2024	22.37	0.01	0.04%	22.36	22.4061	22.3429	41,884
Mar 12 2024	22.36	0.02	0.11%	22.41	22.41	22.3101	36,057
Mar 11 2024	22.3351	-0.01	-0.07%	22.33	22.35	22.31	31,108
Mar 08 2024	22.35	0.02	0.07%	22.35	22.405	22.3342	42,509
Mar 07 2024	22.335	0.03	0.13%	22.33	22.35	22.3129	46,464
Mar 06 2024	22.3051	0.02	0.11%	22.33	22.35	22.2941	68,497
Mar 05 2024	22.2814	-0.02	-0.08%	22.29	22.315	22.2681	56,027
Mar 04 2024	22.30	-0.01	-0.02%	22.31	22.32	22.27	48,337

Invesco Bulletshares 202...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions