Indicators

Total Return Bond Invesco ETF (NY: GTO )

46.17 +0.19 (+0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	46.35	46.42	46.31	46.35	86,080	-0.09(-0.19%)
Dec 28, 2023	46.48	46.53	46.37	46.44	128,176	-0.07(-0.15%)
Dec 27, 2023	46.43	46.53	46.37	46.51	165,372	+0.29(+0.64%)
Dec 26, 2023	46.17	46.27	46.17	46.21	178,048	+0.03(+0.06%)
Dec 22, 2023	46.30	46.30	46.14	46.19	368,310	-0.03(-0.06%)
Dec 21, 2023	46.30	46.32	46.13	46.21	261,263	+0.04(+0.08%)
Dec 20, 2023	46.16	46.21	46.09	46.18	284,890	+0.15(+0.32%)
Dec 19, 2023	46.05	46.13	46.02	46.03	224,964	+0.05(+0.11%)
Dec 18, 2023	46.02	46.02	45.93	45.98	96,889	-0.07(-0.16%)
Dec 15, 2023	46.06	46.14	46.02	46.05	554,353	-0.10(-0.21%)
Dec 14, 2023	45.99	46.18	45.98	46.15	396,386	+0.41(+0.90%)
Dec 13, 2023	45.31	45.74	45.24	45.74	724,805	+0.56(+1.23%)
Dec 12, 2023	45.07	45.18	45.02	45.18	131,800	+0.12(+0.26%)
Dec 11, 2023	45.00	45.06	44.92	45.06	224,496	-0.01(-0.02%)
Dec 08, 2023	45.05	45.11	44.97	45.07	161,465	-0.19(-0.41%)
Dec 07, 2023	45.21	45.35	45.20	45.26	138,106	-0.03(-0.06%)
Dec 06, 2023	45.30	45.33	45.18	45.29	94,214	+0.14(+0.30%)
Dec 05, 2023	45.05	45.15	45.01	45.15	197,828	+0.28(+0.63%)
Dec 04, 2023	44.91	44.95	44.76	44.87	289,058	-0.12(-0.26%)

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.