Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

21.14 +0.02 (+0.09%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 16.65 16.65 16.65 0 +0.01(+0.04%)
Aug 30, 2018 16.65 16.66 16.64 16.65 2,474,136 -0.01(-0.04%)
Aug 29, 2018 16.64 16.65 16.64 16.65 2,111,660 +0.01(+0.09%)
Aug 28, 2018 16.65 16.65 16.64 16.64 1,089,031 -0.01(-0.04%)
Aug 27, 2018 16.64 16.65 16.64 16.65 2,400,482 +0.01(+0.09%)
Aug 24, 2018 16.63 16.64 16.63 16.63 6,850,382 +0.01(+0.04%)
Aug 23, 2018 16.63 16.63 16.63 16.63 3,715,089 -0.01(-0.04%)
Aug 22, 2018 16.63 16.64 16.63 16.63 3,313,421 +0.01(+0.04%)
Aug 21, 2018 16.63 16.64 16.63 16.63 3,433,902 -0.01(-0.04%)
Aug 20, 2018 16.63 16.65 16.62 16.63 4,887,182 +0.01(+0.09%)
Aug 17, 2018 16.60 16.62 16.60 16.62 3,577,572 +0.01(+0.04%)
Aug 16, 2018 16.60 16.61 16.60 16.61 3,861,355 +0.01(+0.09%)
Aug 15, 2018 16.61 16.61 16.60 16.60 4,079,326 -0.01(-0.09%)
Aug 14, 2018 16.61 16.61 16.60 16.61 3,347,153 +0.01(+0.09%)
Aug 13, 2018 16.60 16.61 16.59 16.60 5,667,388 +0.00(+0.00%)
Aug 10, 2018 16.60 16.61 16.58 16.60 11,744,799 +0.01(+0.04%)
Aug 09, 2018 16.59 16.60 16.59 16.59 2,472,260 +0.00(+0.00%)
Aug 08, 2018 16.58 16.60 16.57 16.59 6,091,776 +0.01(+0.09%)
Aug 07, 2018 16.59 16.60 16.57 16.57 13,500,349 +0.00(+0.00%)
Aug 06, 2018 16.58 16.59 16.57 16.57 9,140,190 +0.01(+0.04%)
Aug 03, 2018 16.58 16.58 16.56 16.57 10,052,441 +0.00(+0.00%)
Aug 02, 2018 16.59 16.59 16.57 16.57 13,052,965 -0.01(-0.04%)
Aug 01, 2018 16.57 16.59 16.56 16.57 14,436,037 +0.01(+0.04%)
Jul 31, 2018 16.59 16.59 16.57 16.57 5,836,616 +0.01(+0.04%)
Jul 30, 2018 16.57 16.57 16.56 16.56 1,770,595 +0.01(+0.04%)
Jul 27, 2018 16.59 16.59 16.55 16.55 9,775,876 -0.03(-0.17%)
Jul 26, 2018 16.57 16.58 16.56 16.58 10,008,541 +0.01(+0.09%)
Jul 25, 2018 16.57 16.57 16.55 16.57 4,179,607 +0.01(+0.09%)
Jul 24, 2018 16.56 16.57 16.54 16.55 4,430,791 +0.02(+0.13%)
Jul 23, 2018 16.56 16.56 16.53 16.53 3,265,444 -0.02(-0.13%)
Jul 20, 2018 16.55 16.53 16.55 5,560,461 +0.02(+0.13%)
Jul 19, 2018 16.52 16.54 16.52 16.53 6,682,689 +0.01(+0.04%)
Jul 18, 2018 16.55 16.55 16.52 16.52 5,522,544 -0.01(-0.04%)
Jul 17, 2018 16.52 16.53 16.51 16.53 7,855,759 +0.02(+0.13%)
Jul 16, 2018 16.52 16.53 16.51 16.51 2,708,638 -0.01(-0.09%)
Jul 13, 2018 16.51 16.52 12,118,767 +0.00(+0.00%)
Jul 12, 2018 16.52 16.54 16.52 16.52 2,731,436 +0.01(+0.09%)
Jul 11, 2018 16.54 16.54 16.51 16.51 6,339,872 -0.01(-0.09%)
Jul 10, 2018 16.52 16.55 16.52 16.52 6,701,847 -0.02(-0.13%)
Jul 09, 2018 16.53 16.55 16.51 16.55 9,263,314 +0.02(+0.13%)
Jul 06, 2018 16.49 16.52 16.47 16.52 8,456,619 +0.04(+0.26%)
Jul 05, 2018 16.46 16.49 16.45 16.48 8,002,912 +0.03(+0.17%)
Jul 03, 2018 16.45 16.45 16.45 0 +0.01(+0.09%)
Jul 02, 2018 16.43 16.44 16.41 16.44 6,618,538 +0.01(+0.09%)
Jun 29, 2018 16.41 16.44 16.40 16.42 8,953,681 +0.01(+0.09%)
Jun 28, 2018 16.45 16.45 16.40 16.41 7,547,373 -0.02(-0.13%)
Jun 27, 2018 16.45 16.47 16.43 16.43 13,462,902 -0.02(-0.13%)
Jun 26, 2018 16.45 16.48 16.45 16.45 4,649,259 +0.01(+0.09%)
Jun 25, 2018 16.46 16.47 16.44 16.44 6,858,780 -0.03(-0.17%)
Jun 22, 2018 16.47 16.47 16.46 16.47 3,648,989 +0.01(+0.09%)
Jun 21, 2018 16.45 16.46 16.45 16.45 6,228,596 +0.00(+0.00%)
Jun 20, 2018 16.46 16.47 16.45 16.45 5,117,793 -0.01(-0.04%)
Jun 19, 2018 16.48 16.50 16.46 16.46 7,317,237 -0.04(-0.22%)
Jun 18, 2018 16.50 16.50 16.48 16.50 3,888,185 -0.00(-0.00%)
Jun 15, 2018 16.50 16.48 16.50 6,721,921 +0.01(+0.09%)
Jun 14, 2018 16.50 16.50 16.48 16.48 9,176,002 +0.00(+0.00%)
Jun 13, 2018 16.48 16.50 16.48 16.48 5,793,449 -0.01(-0.09%)
Jun 12, 2018 16.49 16.50 16.48 16.50 6,577,779 +0.01(+0.04%)
Jun 11, 2018 16.48 16.49 16.48 16.49 3,134,754 +0.01(+0.04%)
Jun 08, 2018 16.48 16.48 16.47 16.48 3,916,430 +0.01(+0.04%)
Jun 07, 2018 16.48 16.49 16.47 16.48 4,049,464 +0.00(+0.00%)
Jun 06, 2018 16.48 16.48 5,894,286 +0.02(+0.13%)
Jun 05, 2018 16.46 16.46 16.45 16.45 4,074,405 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.