Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

21.12 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 18.04 18.04 18.00 18.02 12,217,527 -0.02(-0.09%)
Jun 29, 2021 18.04 18.04 18.02 18.04 3,547,490 +0.02(+0.09%)
Jun 28, 2021 18.03 18.04 18.01 18.02 10,446,791 +0.00(+0.00%)
Jun 25, 2021 18.03 18.04 18.02 18.02 2,882,665 -0.01(-0.04%)
Jun 24, 2021 18.03 18.04 18.00 18.03 7,745,005 +0.03(+0.18%)
Jun 23, 2021 18.03 18.03 17.99 17.99 10,272,959 -0.01(-0.04%)
Jun 22, 2021 18.02 18.03 18.00 18.00 6,889,409 -0.03(-0.18%)
Jun 21, 2021 18.04 18.04 18.01 18.04 12,268,739 +0.02(+0.11%)
Jun 18, 2021 18.00 18.03 18.00 18.02 6,305,346 -0.01(-0.04%)
Jun 17, 2021 18.06 18.06 18.02 18.02 11,380,696 -0.04(-0.22%)
Jun 16, 2021 18.06 18.06 18.03 18.06 9,130,507 +0.02(+0.09%)
Jun 15, 2021 18.06 18.06 18.05 18.05 3,594,722 -0.02(-0.09%)
Jun 14, 2021 18.10 18.10 18.05 18.06 9,344,721 +0.00(+0.00%)
Jun 11, 2021 18.06 18.07 18.03 18.06 7,433,733 +0.00(+0.00%)
Jun 10, 2021 18.07 18.08 18.06 18.06 5,481,769 +0.00(+0.00%)
Jun 09, 2021 18.06 18.07 18.06 18.06 4,890,867 +0.00(+0.00%)
Jun 08, 2021 18.07 18.07 18.04 18.06 3,929,962 +0.01(+0.04%)
Jun 07, 2021 18.06 18.06 18.05 18.06 6,085,679 +0.00(+0.00%)
Jun 04, 2021 18.07 18.08 18.03 18.06 11,616,598 +0.00(+0.00%)
Jun 03, 2021 18.05 18.06 18.02 18.06 8,895,423 +0.00(+0.00%)
Jun 02, 2021 18.03 18.06 18.02 18.06 10,091,261 +0.02(+0.13%)
Jun 01, 2021 18.02 18.03 17.99 18.03 10,631,092 +0.02(+0.09%)
May 28, 2021 18.01 18.02 17.98 18.02 7,825,282 +0.02(+0.14%)
May 27, 2021 18.00 18.01 17.97 17.99 4,774,622 +0.00(+0.00%)
May 26, 2021 18.01 18.02 17.97 17.99 9,196,440 +0.02(+0.09%)
May 25, 2021 17.99 18.00 17.83 17.97 7,542,582 +0.01(+0.05%)
May 24, 2021 18.02 18.02 17.96 17.97 7,623,592 -0.01(-0.07%)
May 21, 2021 18.00 18.00 17.96 17.98 3,950,762 -0.01(-0.05%)
May 20, 2021 17.96 18.00 17.94 17.99 8,608,687 +0.03(+0.18%)
May 19, 2021 17.95 17.96 17.92 17.96 4,376,433 -0.02(-0.09%)
May 18, 2021 17.96 17.98 17.95 17.97 3,552,679 +0.02(+0.09%)
May 17, 2021 17.96 17.98 17.92 17.96 2,442,437 +0.00(+0.00%)
May 14, 2021 17.95 17.98 17.94 17.96 5,747,845 +0.02(+0.14%)
May 13, 2021 17.95 17.95 17.91 17.93 1,493,559 +0.02(+0.09%)
May 12, 2021 17.92 17.93 17.90 17.91 6,500,163 -0.02(-0.09%)
May 11, 2021 17.92 17.94 17.91 17.93 3,887,573 -0.01(-0.05%)
May 10, 2021 17.94 17.95 17.93 17.94 4,231,366 +0.01(+0.05%)
May 07, 2021 17.96 17.96 17.93 17.93 2,843,996 +0.00(+0.00%)
May 06, 2021 17.94 17.96 17.92 17.93 3,296,456 +0.01(+0.05%)
May 05, 2021 17.93 17.95 17.91 17.92 6,276,227 +0.00(+0.00%)
May 04, 2021 17.95 17.95 17.91 17.92 5,424,629 -0.01(-0.05%)
May 03, 2021 17.95 17.96 17.92 17.93 6,872,013 +0.00(+0.00%)
Apr 30, 2021 17.94 17.94 17.91 17.93 8,908,460 +0.01(+0.05%)
Apr 29, 2021 17.93 17.95 17.91 17.92 4,677,455 +0.00(+0.00%)
Apr 28, 2021 17.93 17.94 17.91 17.92 2,863,004 +0.02(+0.09%)
Apr 27, 2021 17.93 17.94 17.90 17.91 4,704,612 -0.01(-0.05%)
Apr 26, 2021 17.95 17.95 17.91 17.91 6,404,943 -0.02(-0.14%)
Apr 23, 2021 17.92 17.96 17.91 17.94 15,950,785 +0.04(+0.23%)
Apr 22, 2021 17.92 17.93 17.89 17.90 6,929,275 -0.01(-0.05%)
Apr 21, 2021 17.91 17.92 17.90 17.91 8,026,806 +0.01(+0.05%)
Apr 20, 2021 17.91 17.91 17.88 17.90 6,800,606 -0.02(-0.09%)
Apr 19, 2021 17.94 17.94 17.91 17.91 5,198,935 -0.00(-0.01%)
Apr 16, 2021 17.95 17.95 17.91 17.92 6,985,354 -0.01(-0.05%)
Apr 15, 2021 17.95 17.96 17.92 17.92 7,324,745 +0.02(+0.09%)
Apr 14, 2021 17.96 17.96 17.90 17.91 11,975,856 -0.03(-0.18%)
Apr 13, 2021 17.95 17.96 17.92 17.94 9,980,618 +0.01(+0.04%)
Apr 12, 2021 17.96 17.97 17.93 17.93 5,712,331 -0.03(-0.18%)
Apr 09, 2021 17.95 17.96 17.93 17.96 8,192,536 +0.03(+0.18%)
Apr 08, 2021 17.96 17.98 17.92 17.93 10,824,803 -0.01(-0.04%)
Apr 07, 2021 17.93 17.96 17.93 17.94 8,206,919 +0.02(+0.09%)
Apr 06, 2021 17.92 17.94 17.92 17.92 6,937,810 +0.02(+0.09%)
Apr 05, 2021 17.90 17.94 17.90 17.91 9,491,999 +0.02(+0.09%)
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.