Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

21.12 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 18.17 18.21 18.20 9,855,405 +0.02(+0.14%)
Jan 28, 2022 18.19 18.19 18.16 18.17 26,312,004 +0.01(+0.05%)
Jan 27, 2022 18.21 18.24 18.17 18.17 26,627,596 -0.02(-0.09%)
Jan 26, 2022 18.26 18.26 18.18 18.18 13,230,891 -0.04(-0.23%)
Jan 25, 2022 18.23 18.25 18.21 18.22 14,536,444 -0.04(-0.23%)
Jan 24, 2022 18.24 18.26 18.21 18.26 33,037,656 +0.01(+0.08%)
Jan 21, 2022 18.28 18.28 18.23 18.25 22,447,136 -0.01(-0.04%)
Jan 20, 2022 18.29 18.32 18.26 18.26 13,993,085 -0.02(-0.09%)
Jan 19, 2022 18.30 18.31 18.28 18.28 11,224,985 +0.00(+0.00%)
Jan 18, 2022 18.31 18.31 18.28 18.28 8,805,583 -0.06(-0.32%)
Jan 14, 2022 18.33 0 +0.07(+0.36%)
Jan 13, 2022 18.32 18.32 18.27 18.27 4,914,288 -0.04(-0.23%)
Jan 12, 2022 18.31 18.31 18.28 18.31 6,451,648 +0.01(+0.05%)
Jan 11, 2022 18.29 18.30 18.27 18.30 7,252,103 +0.02(+0.14%)
Jan 10, 2022 18.24 18.28 18.23 18.28 3,875,578 +0.02(+0.09%)
Jan 07, 2022 18.23 18.26 18.22 18.26 7,703,637 +0.02(+0.14%)
Jan 06, 2022 18.22 18.23 18.20 18.23 12,347,642 +0.02(+0.09%)
Jan 05, 2022 18.26 18.26 18.20 18.22 11,219,138 -0.04(-0.23%)
Jan 04, 2022 18.27 18.27 18.23 18.26 8,468,241 +0.02(+0.09%)
Jan 03, 2022 18.25 18.26 18.21 18.24 12,595,691 -0.01(-0.05%)
Dec 31, 2021 18.21 18.26 18.21 18.25 9,855,269 +0.04(+0.23%)
Dec 30, 2021 18.23 18.24 18.21 18.21 5,115,623 -0.02(-0.09%)
Dec 29, 2021 18.23 18.24 18.21 18.23 3,571,218 +0.02(+0.09%)
Dec 28, 2021 18.19 18.23 18.19 18.21 5,178,790 -0.02(-0.14%)
Dec 27, 2021 18.22 18.23 18.20 18.23 4,543,194 +0.02(+0.14%)
Dec 23, 2021 18.22 18.24 18.20 18.21 6,989,981 +0.00(+0.00%)
Dec 22, 2021 18.19 18.22 18.19 18.21 4,564,524 +0.01(+0.05%)
Dec 21, 2021 18.18 18.22 18.17 18.20 9,754,304 +0.04(+0.23%)
Dec 20, 2021 18.16 18.17 18.13 18.16 11,693,548 +0.00(+0.03%)
Dec 17, 2021 18.14 18.15 18.11 18.15 6,675,600 +0.02(+0.09%)
Dec 16, 2021 18.17 18.19 18.13 18.14 12,344,907 -0.02(-0.14%)
Dec 15, 2021 18.15 18.18 18.13 18.16 12,105,482 +0.02(+0.14%)
Dec 14, 2021 18.16 18.17 18.11 18.14 9,061,094 -0.03(-0.18%)
Dec 13, 2021 18.16 18.17 18.15 18.17 6,012,388 +0.00(+0.00%)
Dec 10, 2021 18.15 18.17 18.13 18.17 5,455,102 +0.05(+0.27%)
Dec 09, 2021 18.15 18.15 18.12 18.12 4,407,449 -0.01(-0.05%)
Dec 08, 2021 18.10 18.14 18.10 18.13 6,719,724 +0.02(+0.09%)
Dec 07, 2021 18.11 18.14 18.09 18.11 13,597,178 +0.05(+0.27%)
Dec 06, 2021 18.05 18.09 18.05 18.06 19,992,516 +0.03(+0.18%)
Dec 03, 2021 18.11 18.11 18.02 18.03 19,080,724 -0.01(-0.05%)
Dec 02, 2021 17.99 18.06 17.92 18.04 30,493,058 +0.05(+0.28%)
Dec 01, 2021 17.99 18.03 17.97 17.99 24,032,354 +0.03(+0.18%)
Nov 30, 2021 18.01 18.02 17.96 17.96 22,472,962 -0.05(-0.27%)
Nov 29, 2021 18.03 18.06 18.00 18.01 26,644,806 +0.01(+0.05%)
Nov 26, 2021 18.08 18.08 18.00 18.00 13,291,972 -0.08(-0.46%)
Nov 24, 2021 18.11 18.11 18.08 18.08 7,650,407 -0.03(-0.18%)
Nov 23, 2021 18.12 18.15 18.11 18.11 2,477,789 +0.00(+0.00%)
Nov 22, 2021 18.15 18.16 18.10 18.11 6,109,333 -0.03(-0.15%)
Nov 19, 2021 18.17 18.17 18.13 18.14 4,768,843 -0.02(-0.14%)
Nov 18, 2021 18.17 18.17 18.16 18.17 5,584,100 +0.00(+0.00%)
Nov 17, 2021 18.19 18.20 18.16 18.17 10,752,108 -0.02(-0.14%)
Nov 16, 2021 18.19 18.20 18.18 18.19 5,784,304 -0.01(-0.05%)
Nov 15, 2021 18.20 18.20 18.17 18.20 6,293,955 +0.02(+0.14%)
Nov 12, 2021 18.21 18.21 18.17 18.17 10,512,122 -0.04(-0.23%)
Nov 11, 2021 18.21 18.22 18.18 18.21 2,936,361 +0.00(+0.00%)
Nov 10, 2021 18.21 18.17 18.21 6,302,441 +0.00(+0.00%)
Nov 09, 2021 18.21 18.21 18.19 18.21 2,799,374 +0.02(+0.09%)
Nov 08, 2021 18.21 18.21 18.20 18.20 4,342,408 -0.01(-0.05%)
Nov 05, 2021 18.18 18.21 18.17 18.21 10,551,464 +0.02(+0.14%)
Nov 04, 2021 18.17 18.18 18.16 18.18 10,832,815 +0.00(+0.00%)
Nov 03, 2021 18.16 18.18 18.14 18.18 5,735,547 +0.02(+0.09%)
Nov 02, 2021 18.16 18.17 18.13 18.17 5,862,283 +0.01(+0.05%)
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.