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 (%)
Feb 29, 2024	45.91	45.98	45.87	45.92	121,047	+0.07(+0.15%)
Feb 28, 2024	45.82	45.86	45.78	45.85	76,499	+0.05(+0.11%)
Feb 27, 2024	45.84	45.88	45.76	45.80	172,796	-0.06(-0.13%)
Feb 26, 2024	45.95	45.95	45.76	45.86	309,081	-0.07(-0.15%)
Feb 23, 2024	45.81	45.96	45.80	45.93	146,221	+0.16(+0.35%)
Feb 22, 2024	45.78	45.83	45.63	45.77	374,964	+0.07(+0.15%)
Feb 21, 2024	45.84	45.84	45.67	45.70	253,617	-0.11(-0.24%)
Feb 20, 2024	45.80	45.86	45.77	45.81	435,098	+0.06(+0.13%)
Feb 16, 2024	45.69	45.76	45.66	45.75	403,016	-0.12(-0.26%)
Feb 15, 2024	45.88	45.92	45.79	45.87	128,940	+0.14(+0.30%)
Feb 14, 2024	45.62	45.75	45.59	45.73	192,154	+0.15(+0.32%)
Feb 13, 2024	45.72	45.72	45.57	45.58	144,348	-0.40(-0.88%)
Feb 12, 2024	46.00	46.02	45.91	45.99	152,741	+0.04(+0.09%)
Feb 09, 2024	45.96	45.96	45.89	45.95	507,541	-0.04(-0.09%)
Feb 08, 2024	46.01	46.10	45.94	45.99	454,865	-0.09(-0.19%)
Feb 07, 2024	46.11	46.20	46.08	46.08	224,271	-0.08(-0.17%)
Feb 06, 2024	46.01	46.17	45.99	46.15	145,009	+0.19(+0.41%)
Feb 05, 2024	46.03	46.04	45.89	45.97	288,396	-0.29(-0.62%)
Feb 02, 2024	46.25	46.34	46.19	46.25	196,678	-0.37(-0.80%)

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.