$22.09 0.00 (%) Claymore Tr Shs Guggenheim BulletShares 2016 Corporate Bond ETF - NYSEARCA

Aug. 28, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSCG historical data

Date Open High Low Close Volume
8/28/201522.0922.1822.0922.09117,443
8/27/201522.1222.1822.0922.09143,110
8/26/201522.0822.1422.0822.12106,965
8/25/201522.0922.1422.0922.10536,941
8/24/201522.0922.1422.0822.10151,943
8/21/201522.2022.2322.1922.22129,954
8/20/201522.1922.2222.1722.21183,909
8/19/201522.1922.2322.1722.19173,534
8/18/201522.2022.2022.1722.1859,456
8/17/201522.1822.2022.1522.20119,188
8/14/201522.1722.2022.1622.1773,481
8/13/201522.1822.2122.1722.1884,443
8/12/201522.2022.2122.1722.1969,782
8/11/201522.1822.2122.1722.1769,514
8/10/201522.2122.2122.1822.21133,195
8/7/201522.1922.2022.1722.1949,721
8/6/201522.1522.2122.1522.18334,932
8/5/201522.1622.2022.1422.18311,651
8/4/201522.1822.2122.1622.1976,865
8/3/201522.1922.2122.1622.2188,615
7/31/201522.1822.2122.1622.1939,690
7/30/201522.1622.2022.1422.20125,533
7/29/201522.1522.1822.1522.16158,182
7/28/201522.1522.1822.1422.1672,490
7/27/201522.1822.1922.1222.161,373,170
7/24/201522.1422.1922.1322.17271,245
7/23/201522.1722.1822.1422.14240,573
7/22/201522.2022.2022.1322.14162,393
7/21/201522.1722.2122.1722.20155,272
7/20/201522.2122.2122.1722.2086,294
7/17/201522.2022.2222.2022.2192,117
7/16/201522.2422.2422.2022.23154,033
7/15/201522.2122.2422.1922.21178,602
7/14/201522.1822.2222.1722.19368,833
7/13/201522.1722.2222.1622.18208,918
7/10/201522.1422.2222.1422.18153,493
7/9/201522.1722.2022.1422.1596,783
7/8/201522.1922.2022.1422.15277,168
7/7/201522.2222.2322.1722.17364,828
7/6/201522.2222.2222.1822.22124,038
7/2/201522.1822.2222.1722.19670,058
7/1/201522.1922.2022.1722.19109,940
6/30/201522.2022.2222.2022.2258,235
6/29/201522.1922.2222.1922.2064,427
6/26/201522.2022.2322.1822.18158,748
6/25/201522.2322.2422.1622.24170,353
6/24/201522.2022.2322.2022.2265,561
6/23/201522.2222.2422.2122.2379,430
6/22/201522.2022.2422.2022.24110,990
6/19/201522.2422.2422.2022.2270,324
6/18/201522.2222.2422.2222.23138,388
6/17/201522.2322.2422.2122.24290,574
6/16/201522.2222.2422.2122.23335,981
6/15/201522.2222.2422.2122.211,138,630
6/12/201522.2322.2422.2022.242,797,190
6/11/201522.2122.2422.1822.23448,907
6/10/201522.2022.2422.1822.22557,933
6/9/201522.1822.2122.1822.20110,735
6/8/201522.2022.2022.1722.2076,130
6/5/201522.1822.2222.1622.22134,823
6/4/201522.1822.2222.1822.2252,476
6/3/201522.1922.2122.1922.2172,747
6/2/201522.2022.2222.1822.2266,639
6/1/201522.2022.2222.1822.1876,256
5/29/201522.2122.2522.2022.2252,802
5/28/201522.1822.2122.1822.2191,629
5/27/201522.1622.2022.1622.20100,319
5/26/201522.1722.2122.1622.18499,787
5/22/201522.1822.2122.1822.19187,145
5/21/201522.1622.1922.1522.18315,121
5/20/201522.1722.2022.1722.17120,793
5/19/201522.1722.1922.1622.18422,919
5/18/201522.1622.2022.1622.2093,577
5/15/201522.1822.1922.1622.19109,434
5/14/201522.1822.1922.1622.1668,588
5/13/201522.1522.1822.1522.1875,874
5/12/201522.1722.1922.1522.1690,574
5/11/201522.1922.2022.1722.1882,530
5/8/201522.1622.1922.1522.1979,344
5/7/201522.1622.1822.1622.1777,143
5/6/201522.1622.1822.1522.1770,392
5/5/201522.1922.1922.1522.17132,477
5/4/201522.1422.2022.1422.18581,954
5/1/201522.1422.1722.1422.1455,106
4/30/201522.2022.2022.1522.16220,926
4/29/201522.1722.2022.1722.1979,932
4/28/201522.2022.2122.1822.1960,368
4/27/201522.1922.2122.1722.2183,715
4/24/201522.1722.2022.1622.1659,942
4/23/201522.2022.2022.1822.1959,221
4/22/201522.1922.2122.1622.1970,388
4/21/201522.1622.1922.1622.1787,706
4/20/201522.1522.1922.1522.16104,252
4/17/201522.1422.1922.1422.1657,947
4/16/201522.1722.1922.1422.17208,393
4/15/201522.2022.2222.1722.17126,999
4/14/201522.2022.2122.1622.19175,396
4/13/201522.2222.2422.1922.19241,279
4/10/201522.2322.2522.2322.2552,571
4/9/201522.2222.2622.2122.24146,441
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!