Indicators

Total Return Bond Invesco ETF (NY: GTO )

46.93 +0.17 (+0.36%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	48.53	48.53	48.40	48.51	18,803	+0.16(+0.33%)
May 28, 2020	48.28	48.39	48.26	48.35	35,657	+0.10(+0.21%)
May 27, 2020	48.17	48.40	48.17	48.24	44,653	+0.13(+0.27%)
May 26, 2020	48.12	48.12	48.02	48.11	17,791	+0.02(+0.05%)
May 22, 2020	48.11	48.11	48.06	48.09	13,266	+0.08(+0.16%)
May 21, 2020	48.11	48.11	47.80	48.01	164,908	+0.02(+0.03%)
May 20, 2020	47.91	48.07	47.78	48.00	222,668	+0.31(+0.66%)
May 19, 2020	47.52	47.83	47.52	47.68	35,034	+0.11(+0.24%)
May 18, 2020	47.49	47.60	47.48	47.57	17,293	+0.15(+0.32%)
May 15, 2020	47.56	47.56	47.32	47.42	20,813	-0.03(-0.05%)
May 14, 2020	47.49	47.49	47.14	47.45	36,203	+0.09(+0.19%)
May 13, 2020	47.32	47.50	47.32	47.36	35,606	-0.03(-0.06%)
May 12, 2020	47.66	47.95	47.13	47.38	84,041	+0.13(+0.28%)
May 11, 2020	47.18	47.42	47.18	47.25	38,336	-0.04(-0.09%)
May 08, 2020	47.54	47.91	47.13	47.30	112,163	-0.10(-0.22%)
May 07, 2020	47.17	47.86	47.17	47.40	40,316	+0.08(+0.16%)
May 06, 2020	47.24	47.66	47.13	47.32	128,363	-0.38(-0.80%)
May 05, 2020	47.45	47.83	47.23	47.70	46,060	+0.29(+0.62%)
May 04, 2020	47.90	48.00	47.18	47.41	43,903	-0.08(-0.16%)

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.