Indicators

Total Return Bond Invesco ETF (NY: GTO )

46.31 -0.04 (-0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	46.07	46.22	45.99	46.02	109,297	-0.28(-0.61%)
Apr 28, 2022	46.26	46.34	46.16	46.30	159,316	-0.03(-0.06%)
Apr 27, 2022	46.45	46.51	46.27	46.33	182,938	-0.37(-0.79%)
Apr 26, 2022	46.50	46.70	46.42	46.70	325,995	+0.30(+0.65%)
Apr 25, 2022	46.41	46.46	46.32	46.39	163,315	+0.14(+0.30%)
Apr 22, 2022	46.27	46.31	46.16	46.26	129,357	-0.07(-0.16%)
Apr 21, 2022	46.47	46.49	46.22	46.33	728,032	-0.17(-0.36%)
Apr 20, 2022	46.50	46.54	46.39	46.50	231,088	+0.17(+0.38%)
Apr 19, 2022	46.38	46.46	46.28	46.32	279,670	-0.17(-0.36%)
Apr 18, 2022	46.60	46.65	46.48	46.49	212,515	-0.14(-0.30%)
Apr 14, 2022	46.89	46.89	46.56	46.63	122,645	-0.43(-0.91%)
Apr 13, 2022	46.99	47.12	46.99	47.06	183,088	+0.12(+0.25%)
Apr 12, 2022	46.91	47.03	46.88	46.94	331,570	+0.12(+0.25%)
Apr 11, 2022	46.89	46.93	46.77	46.82	234,069	-0.22(-0.47%)
Apr 08, 2022	47.12	47.23	46.99	47.04	105,292	-0.24(-0.50%)
Apr 07, 2022	47.38	47.41	47.24	47.28	167,233	-0.20(-0.42%)
Apr 06, 2022	47.38	47.50	47.35	47.48	138,498	-0.09(-0.19%)
Apr 05, 2022	47.85	47.89	47.56	47.57	108,220	-0.43(-0.90%)
Apr 04, 2022	47.95	48.03	47.83	48.00	172,304	+0.13(+0.27%)

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.