New Zealand markets closed

Invesco BulletShares 2031 Municipal Bond ETF (BSMV)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
21.08-0.00 (-0.02%)
At close: 04:00PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202421.0521.1021.0521.0821.0812,600
24 Jun 20240.111 Dividend
21 Jun 202421.1321.1521.1021.1421.0312,100
20 Jun 202421.1321.1621.1121.1521.0417,100
18 Jun 202421.1621.2221.1321.2021.0911,300
17 Jun 202421.1421.1421.1021.1020.996,700
14 Jun 202421.1621.2221.1621.2121.109,100
13 Jun 202421.1321.2421.1321.1921.0826,100
12 Jun 202421.0721.1621.0721.1121.0010,000
11 Jun 202420.9921.0320.9421.0120.9016,400
10 Jun 202420.9320.9620.9220.9320.8217,800
07 Jun 202420.9620.9820.9520.9520.8443,400
06 Jun 202421.0921.0921.0121.0620.9526,600
05 Jun 202420.9521.0220.9121.0020.8930,400
04 Jun 202420.8220.9020.8220.8920.7851,900
03 Jun 202420.7520.8520.7520.8020.6912,000
31 May 202420.7320.7820.7120.7620.6511,700
30 May 202420.7520.7520.7220.7420.6310,500
29 May 202420.7520.7520.6920.7020.5930,500
28 May 202420.8320.8320.7920.8020.698,500
24 May 202420.8220.8220.7820.8220.7113,900
23 May 202420.9020.9020.8220.8220.7111,500
22 May 202420.9520.9520.8920.9120.8011,300
21 May 202421.0121.0120.9620.9820.8716,400
20 May 202421.0421.0421.0021.0120.904,600
17 May 202421.1321.1421.0921.1121.0026,200
16 May 202421.2221.2321.1721.1821.079,500
15 May 202421.2521.2621.2021.2121.1022,600
14 May 202421.1921.2121.1721.1921.0833,200
13 May 202421.1421.2021.1421.1521.0413,600
10 May 202421.2121.2121.1521.1621.057,500
09 May 202421.1921.2121.1721.2021.096,200
08 May 202421.1221.2121.1221.1921.0820,200
07 May 202421.1921.2021.1721.1721.0627,800
06 May 202421.0921.1321.0721.1121.0011,700
03 May 202421.0821.1021.0721.1020.9910,300
02 May 202420.9721.0320.9721.0120.9017,500
01 May 202420.9921.0120.9620.9920.8814,800
30 Apr 202420.9320.9620.9220.9320.8313,900
29 Apr 202421.0121.0120.9620.9920.8814,700
26 Apr 202420.9620.9820.9320.9320.827,800
25 Apr 202420.9420.9520.9320.9420.835,000
24 Apr 202421.0421.0421.0021.0220.916,100
23 Apr 202421.0621.0721.0221.0220.918,400
22 Apr 202421.0421.0521.0421.0520.944,900
19 Apr 202421.0821.1021.0621.0820.9713,800
18 Apr 202421.1321.1321.0221.0520.935,100
17 Apr 202421.0321.1121.0121.0620.9518,800
16 Apr 202421.1721.1721.0121.0120.9034,100
15 Apr 202421.0221.0821.0221.0720.964,800
12 Apr 202421.0821.1321.0821.0820.9724,200
11 Apr 202421.0021.0220.9720.9820.8723,200
10 Apr 202421.0021.0520.9520.9920.8842,300
09 Apr 202421.1621.2121.1621.1721.0615,500
08 Apr 202421.1021.1421.1021.1221.017,600
05 Apr 202421.1721.1721.0721.1020.9917,700
04 Apr 202421.1421.1721.1321.1421.036,500
03 Apr 202421.0921.1921.0921.1421.0323,900
02 Apr 202421.2321.2321.1821.2321.1231,900
01 Apr 202421.2821.2821.2121.2421.1316,600
28 Mar 202421.3221.3521.2921.3121.206,600
27 Mar 202421.3121.3621.3121.3421.2325,400
26 Mar 202421.4121.4121.3221.3521.2421,300
25 Mar 202421.4121.4121.3721.3821.277,800
22 Mar 202421.4121.4521.4021.4121.309,900
21 Mar 202421.3521.3921.3521.3621.2521,300
20 Mar 202421.3221.3821.3021.3421.2323,000
19 Mar 202421.3921.4221.3721.4221.3011,500
18 Mar 202421.3321.4121.3321.3521.2416,800
15 Mar 202421.4921.4921.4121.4421.3310,500
14 Mar 202421.4821.4821.3821.4321.3229,200
13 Mar 202421.5421.5921.4921.5321.4226,100
12 Mar 202421.5121.5121.4521.4721.3621,200
11 Mar 202421.5421.5421.5021.5121.407,100
08 Mar 202421.5021.5621.5021.5021.3912,700
07 Mar 202421.5221.5521.5121.5221.4117,800
06 Mar 202421.4821.4921.4321.4721.3514,800
05 Mar 202421.5121.5421.4621.5121.4021,100
04 Mar 202421.4321.4321.4021.4121.3020,000
01 Mar 202421.4921.5021.4021.5021.3925,200
29 Feb 202421.4821.5021.4321.4521.3417,900
28 Feb 202421.4421.4921.4221.4621.3414,500
27 Feb 202421.4421.4621.3921.4121.3012,600
26 Feb 202421.4721.4721.4321.4421.336,900
23 Feb 202421.4121.4921.4121.4921.3725,400
22 Feb 202421.3821.4021.3621.3821.2725,100
21 Feb 202421.3921.4021.3221.3421.2329,600
20 Feb 202421.4321.4421.3721.4021.2913,100
16 Feb 202421.4021.4221.3821.4021.298,400
15 Feb 202421.4221.4421.3621.3921.2816,100
14 Feb 202421.3821.4721.3821.4421.339,900
13 Feb 202421.3921.4221.3321.3321.2229,900
12 Feb 202421.4921.5621.4921.5321.4211,300
09 Feb 202421.4221.4721.4221.4721.3622,900
08 Feb 202421.4721.4721.4221.4521.349,300
07 Feb 202421.4721.4721.4221.4421.339,100
06 Feb 202421.4021.5021.3921.4421.336,700
05 Feb 202421.4921.4921.3621.4121.308,800
02 Feb 202421.5121.5421.4821.5121.4014,400
01 Feb 202421.6221.6921.6221.6321.518,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...