News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Invesco Total Return Bond ETF (GTO)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

49.44

-0.18

(-0.36%)

At close: 04:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 May 2022	49.54	49.60	49.40	49.44	49.44	100,600
20 May 2022	49.58	49.78	49.56	49.75	49.75	108,600
19 May 2022	49.63	49.80	49.63	49.64	49.64	217,100
18 May 2022	49.33	49.53	49.33	49.53	49.53	254,100
17 May 2022	49.46	49.53	49.36	49.36	49.36	230,600
16 May 2022	49.70	49.80	49.65	49.80	49.80	194,500
13 May 2022	49.70	49.78	49.57	49.62	49.62	122,600
12 May 2022	49.81	49.92	49.77	49.81	49.81	157,800
11 May 2022	49.51	49.83	49.51	49.83	49.83	210,200
10 May 2022	49.69	49.83	49.64	49.65	49.65	106,400
09 May 2022	49.41	49.61	49.32	49.61	49.61	295,200
06 May 2022	49.56	49.67	49.50	49.50	49.50	160,300
05 May 2022	49.89	49.98	49.58	49.73	49.73	96,000
04 May 2022	49.91	50.19	49.80	50.10	50.10	106,400
03 May 2022	50.00	50.13	49.93	49.97	49.97	190,700
02 May 2022	49.94	49.98	49.82	49.92	49.92	127,400
29 Apr 2022	50.19	50.35	50.10	50.13	50.13	100,300
28 Apr 2022	50.39	50.48	50.28	50.44	50.44	146,200
27 Apr 2022	50.60	50.67	50.40	50.47	50.47	167,900
26 Apr 2022	50.65	50.87	50.57	50.87	50.87	299,300
25 Apr 2022	50.56	50.61	50.46	50.54	50.54	149,900
22 Apr 2022	50.40	50.45	50.28	50.39	50.39	118,700
21 Apr 2022	50.62	50.64	50.35	50.47	50.47	668,300
20 Apr 2022	50.65	50.70	50.53	50.65	50.65	212,100
19 Apr 2022	50.52	50.61	50.41	50.46	50.46	256,700
18 Apr 2022	50.76	50.82	50.63	50.64	50.64	195,100
18 Apr 2022	0.115 Dividend
14 Apr 2022	51.20	51.20	50.84	50.91	50.79	112,300
13 Apr 2022	51.30	51.45	51.30	51.38	51.26	167,700
12 Apr 2022	51.22	51.35	51.19	51.25	51.13	303,700
11 Apr 2022	51.20	51.24	51.06	51.12	51.00	214,400
08 Apr 2022	51.45	51.57	51.31	51.36	51.24	96,400
07 Apr 2022	51.73	51.77	51.58	51.62	51.50	153,200
06 Apr 2022	51.73	51.86	51.70	51.84	51.72	126,900
05 Apr 2022	52.24	52.29	51.92	51.94	51.82	99,100
04 Apr 2022	52.35	52.44	52.23	52.41	52.29	157,800
01 Apr 2022	52.10	52.40	52.08	52.27	52.15	101,900
31 Mar 2022	52.42	52.48	52.36	52.45	52.33	106,800
30 Mar 2022	52.11	52.36	52.11	52.32	52.20	61,400
29 Mar 2022	52.00	52.22	52.00	52.22	52.10	137,600
28 Mar 2022	51.81	52.00	51.81	51.93	51.81	195,400
25 Mar 2022	51.96	51.97	51.69	51.76	51.64	165,400
24 Mar 2022	52.09	52.17	52.03	52.16	52.04	458,300
23 Mar 2022	52.15	52.32	52.06	52.27	52.15	399,800
22 Mar 2022	51.98	52.11	51.98	52.00	51.88	199,000
21 Mar 2022	52.33	52.37	52.13	52.16	52.04	531,800
21 Mar 2022	0.108 Dividend
18 Mar 2022	52.60	52.69	52.60	52.63	52.40	168,800
17 Mar 2022	52.52	52.58	52.42	52.49	52.26	228,200
16 Mar 2022	52.27	52.35	52.01	52.32	52.09	198,000
15 Mar 2022	52.32	52.41	52.17	52.22	52.00	419,100
14 Mar 2022	52.34	52.34	52.10	52.10	51.88	97,800
11 Mar 2022	52.67	52.75	52.64	52.65	52.42	54,400
10 Mar 2022	52.76	52.77	52.62	52.70	52.47	111,900
09 Mar 2022	53.01	53.05	52.89	52.97	52.74	118,700
08 Mar 2022	53.08	53.14	53.01	53.01	52.78	115,800
07 Mar 2022	53.39	53.53	53.30	53.40	53.17	70,700
04 Mar 2022	53.77	53.86	53.60	53.69	53.46	87,800
03 Mar 2022	53.49	53.59	53.42	53.57	53.34	148,500
02 Mar 2022	53.71	53.82	53.35	53.37	53.14	656,200
01 Mar 2022	53.95	54.23	53.95	54.10	53.87	320,300
28 Feb 2022	53.72	53.97	53.72	53.94	53.71	183,500
25 Feb 2022	53.49	53.65	53.49	53.60	53.37	236,000
24 Feb 2022	53.67	53.71	53.50	53.56	53.33	103,300
23 Feb 2022	53.65	53.69	53.55	53.58	53.35	114,500
22 Feb 2022	53.81	53.87	53.73	53.84	53.61	70,600
22 Feb 2022	0.094 Dividend
18 Feb 2022	53.97	54.02	53.94	53.99	53.66	79,200
17 Feb 2022	53.93	54.02	53.88	53.94	53.61	52,400
16 Feb 2022	53.95	53.95	53.68	53.84	53.51	135,800
15 Feb 2022	53.82	53.89	53.75	53.82	53.49	115,600
14 Feb 2022	54.02	54.03	53.86	53.91	53.58	209,600
11 Feb 2022	54.00	54.28	53.93	54.25	53.92	162,000
10 Feb 2022	54.25	54.25	53.86	53.86	53.53	274,200
09 Feb 2022	54.40	54.50	54.38	54.43	54.10	168,300
08 Feb 2022	54.32	54.37	54.29	54.34	54.01	142,200
07 Feb 2022	54.43	54.56	54.38	54.45	54.12	113,000
04 Feb 2022	54.57	54.60	54.40	54.47	54.14	435,100
03 Feb 2022	54.76	54.87	54.73	54.77	54.44	215,200
02 Feb 2022	54.96	55.14	54.95	55.03	54.70	555,100
01 Feb 2022	54.94	54.97	54.83	54.92	54.59	291,500
31 Jan 2022	54.86	54.99	54.83	54.95	54.62	367,300
28 Jan 2022	54.85	55.04	54.79	54.99	54.66	170,400
27 Jan 2022	55.01	55.14	54.99	55.02	54.69	80,400
26 Jan 2022	55.15	55.21	54.79	54.79	54.46	168,800
25 Jan 2022	55.12	55.17	55.03	55.06	54.73	193,400
24 Jan 2022	55.36	55.36	55.12	55.18	54.85	202,100
24 Jan 2022	0.1 Dividend
21 Jan 2022	55.34	55.40	55.28	55.29	54.86	144,600
20 Jan 2022	55.21	55.21	55.12	55.19	54.76	408,900
19 Jan 2022	55.09	55.21	55.04	55.13	54.70	122,100
18 Jan 2022	55.14	55.19	54.96	54.96	54.53	279,000
14 Jan 2022	55.54	55.61	55.29	55.30	54.87	222,700
13 Jan 2022	55.51	55.62	55.51	55.59	55.15	128,900
12 Jan 2022	55.59	55.63	55.51	55.54	55.10	153,900
11 Jan 2022	55.47	55.59	55.45	55.59	55.15	265,500
10 Jan 2022	55.41	55.46	55.35	55.43	55.00	104,600
07 Jan 2022	55.67	55.70	55.43	55.51	55.07	121,800
06 Jan 2022	55.60	55.79	55.57	55.79	55.35	105,300
05 Jan 2022	55.92	55.93	55.73	55.74	55.30	223,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,372.20-26.70(-0.36%)

AUD/USD0.7079-0.0031(-0.44%)

ASX 2007,127.70-21.20(-0.30%)

OIL109.06-1.23(-1.12%)

GOLD1,849.50+1.70(+0.09%)

BTC-AUD41,477.73-1,745.44(-4.04%)

News that makes you smarter and richer... For free.

Invesco Total Return Bond ETF (GTO)

ALL ORDS
7,372.20
-26.70(-0.36%)

AUD/USD
0.7079
-0.0031(-0.44%)

ASX 200
7,127.70
-21.20(-0.30%)

OIL
109.06
-1.23(-1.12%)

GOLD
1,849.50
+1.70(+0.09%)

BTC-AUD
41,477.73
-1,745.44(-4.04%)