Skip to main content

Total Return Bond Invesco ETF (NY: GTO )

46.47 -0.20 (-0.43%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 50.75 50.83 50.67 50.80 92,897 +0.09(+0.17%)
May 27, 2021 50.68 50.74 50.66 50.71 74,603 -0.06(-0.12%)
May 26, 2021 50.79 50.89 50.74 50.78 75,177 -0.08(-0.16%)
May 25, 2021 50.82 50.90 50.74 50.86 180,781 +0.12(+0.23%)
May 24, 2021 50.69 51.06 50.66 50.74 428,569 +0.15(+0.30%)
May 21, 2021 50.65 50.69 50.53 50.59 69,264 -0.02(-0.04%)
May 20, 2021 50.45 50.65 50.45 50.61 48,136 +0.16(+0.32%)
May 19, 2021 50.52 50.61 50.37 50.44 138,865 -0.09(-0.18%)
May 18, 2021 50.55 50.59 50.52 50.53 48,436 +0.01(+0.02%)
May 17, 2021 50.56 50.61 50.49 50.53 48,482 -0.06(-0.12%)
May 14, 2021 50.61 50.61 50.51 50.59 105,421 +0.07(+0.14%)
May 13, 2021 50.49 50.53 50.44 50.52 91,290 +0.15(+0.29%)
May 12, 2021 50.44 50.46 50.33 50.37 337,116 -0.20(-0.40%)
May 11, 2021 50.59 50.62 50.52 50.57 101,945 -0.07(-0.14%)
May 10, 2021 50.76 50.78 50.64 50.64 59,403 -0.06(-0.12%)
May 07, 2021 50.85 50.86 50.66 50.70 66,424 -0.07(-0.13%)
May 06, 2021 50.63 50.78 50.63 50.77 169,889 +0.06(+0.11%)
May 05, 2021 50.59 50.71 50.57 50.71 56,135 +0.05(+0.11%)
May 04, 2021 50.63 50.74 50.62 50.66 127,455 +0.04(+0.09%)
May 03, 2021 50.56 50.69 50.56 50.61 40,740 +0.07(+0.13%)
Apr 30, 2021 50.51 50.61 50.50 50.55 113,737 +0.05(+0.09%)
Apr 29, 2021 50.35 50.54 50.35 50.50 68,484 -0.09(-0.17%)
Apr 28, 2021 50.46 50.59 50.46 50.59 95,865 +0.14(+0.28%)
Apr 27, 2021 50.51 50.60 50.41 50.44 37,174 -0.13(-0.25%)
Apr 26, 2021 50.64 50.68 50.54 50.57 95,630 -0.04(-0.09%)
Apr 23, 2021 50.69 50.69 50.46 50.61 170,048 -0.07(-0.14%)
Apr 22, 2021 50.65 50.69 50.50 50.69 59,180 +0.07(+0.14%)
Apr 21, 2021 50.60 50.61 50.48 50.61 88,031 -0.02(-0.04%)
Apr 20, 2021 50.53 50.65 50.51 50.64 127,464 +0.09(+0.19%)
Apr 19, 2021 50.53 50.60 50.48 50.54 77,818 +0.02(+0.05%)
Apr 16, 2021 50.51 50.58 50.49 50.52 44,423 -0.18(-0.35%)
Apr 15, 2021 50.58 50.73 50.52 50.70 96,194 +0.27(+0.53%)
Apr 14, 2021 50.42 50.45 50.39 50.43 95,709 -0.01(-0.02%)
Apr 13, 2021 50.29 50.45 50.29 50.44 103,593 +0.13(+0.26%)
Apr 12, 2021 50.38 50.38 50.29 50.31 562,970 -0.08(-0.17%)
Apr 09, 2021 50.38 50.43 50.30 50.39 59,530 -0.03(-0.05%)
Apr 08, 2021 50.37 50.43 50.28 50.42 150,969 +0.10(+0.21%)
Apr 07, 2021 50.36 50.42 50.24 50.32 118,883 -0.12(-0.24%)
Apr 06, 2021 50.27 50.45 50.27 50.44 513,921 +0.29(+0.57%)
Apr 05, 2021 50.25 50.25 50.06 50.15 101,235 -0.18(-0.36%)
Apr 01, 2021 50.23 50.33 50.11 50.33 163,148 +0.27(+0.54%)
Mar 31, 2021 50.01 50.11 50.01 50.06 91,922 -0.02(-0.04%)
Mar 30, 2021 49.95 50.11 49.88 50.08 130,799 +0.11(+0.21%)
Mar 29, 2021 50.10 50.10 49.92 49.97 70,013 -0.04(-0.07%)
Mar 26, 2021 50.05 50.05 49.86 50.01 467,065 -0.07(-0.14%)
Mar 25, 2021 50.23 50.23 50.02 50.08 101,780 -0.12(-0.23%)
Mar 24, 2021 50.00 50.20 50.00 50.20 62,197 +0.08(+0.16%)
Mar 23, 2021 50.05 50.18 50.05 50.12 73,274 +0.08(+0.16%)
Mar 22, 2021 50.01 50.06 49.99 50.04 36,541 +0.10(+0.20%)
Mar 19, 2021 49.97 50.00 49.79 49.94 86,175 +0.10(+0.20%)
Mar 18, 2021 49.80 49.93 49.75 49.84 88,115 -0.24(-0.47%)
Mar 17, 2021 50.00 50.10 49.91 50.07 91,212 +0.01(+0.03%)
Mar 16, 2021 50.22 50.26 50.05 50.06 49,298 -0.07(-0.13%)
Mar 15, 2021 50.12 50.15 50.06 50.13 62,117 +0.18(+0.37%)
Mar 12, 2021 50.00 50.05 49.95 49.95 106,234 -0.32(-0.63%)
Mar 11, 2021 50.24 50.31 50.08 50.26 164,042 +0.00(+0.01%)
Mar 10, 2021 50.19 50.26 50.16 50.26 148,655 +0.01(+0.02%)
Mar 09, 2021 50.08 50.25 50.08 50.25 71,601 +0.28(+0.55%)
Mar 08, 2021 50.23 50.23 49.97 49.97 67,899 -0.30(-0.60%)
Mar 05, 2021 50.15 50.28 50.15 50.28 45,721 +0.02(+0.04%)
Mar 04, 2021 50.34 50.49 50.20 50.25 54,789 -0.16(-0.31%)
Mar 03, 2021 50.57 50.57 50.35 50.41 27,494 -0.15(-0.30%)
Mar 02, 2021 50.45 50.59 50.45 50.56 135,389 +0.05(+0.11%)
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.