Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
23 May 202249.5449.6049.4049.4449.44100,600
20 May 202249.5849.7849.5649.7549.75108,600
19 May 202249.6349.8049.6349.6449.64217,100
18 May 202249.3349.5349.3349.5349.53254,100
17 May 202249.4649.5349.3649.3649.36230,600
16 May 202249.7049.8049.6549.8049.80194,500
13 May 202249.7049.7849.5749.6249.62122,600
12 May 202249.8149.9249.7749.8149.81157,800
11 May 202249.5149.8349.5149.8349.83210,200
10 May 202249.6949.8349.6449.6549.65106,400
09 May 202249.4149.6149.3249.6149.61295,200
06 May 202249.5649.6749.5049.5049.50160,300
05 May 202249.8949.9849.5849.7349.7396,000
04 May 202249.9150.1949.8050.1050.10106,400
03 May 202250.0050.1349.9349.9749.97190,700
02 May 202249.9449.9849.8249.9249.92127,400
29 Apr 202250.1950.3550.1050.1350.13100,300
28 Apr 202250.3950.4850.2850.4450.44146,200
27 Apr 202250.6050.6750.4050.4750.47167,900
26 Apr 202250.6550.8750.5750.8750.87299,300
25 Apr 202250.5650.6150.4650.5450.54149,900
22 Apr 202250.4050.4550.2850.3950.39118,700
21 Apr 202250.6250.6450.3550.4750.47668,300
20 Apr 202250.6550.7050.5350.6550.65212,100
19 Apr 202250.5250.6150.4150.4650.46256,700
18 Apr 202250.7650.8250.6350.6450.64195,100
18 Apr 20220.115 Dividend
14 Apr 202251.2051.2050.8450.9150.79112,300
13 Apr 202251.3051.4551.3051.3851.26167,700
12 Apr 202251.2251.3551.1951.2551.13303,700
11 Apr 202251.2051.2451.0651.1251.00214,400
08 Apr 202251.4551.5751.3151.3651.2496,400
07 Apr 202251.7351.7751.5851.6251.50153,200
06 Apr 202251.7351.8651.7051.8451.72126,900
05 Apr 202252.2452.2951.9251.9451.8299,100
04 Apr 202252.3552.4452.2352.4152.29157,800
01 Apr 202252.1052.4052.0852.2752.15101,900
31 Mar 202252.4252.4852.3652.4552.33106,800
30 Mar 202252.1152.3652.1152.3252.2061,400
29 Mar 202252.0052.2252.0052.2252.10137,600
28 Mar 202251.8152.0051.8151.9351.81195,400
25 Mar 202251.9651.9751.6951.7651.64165,400
24 Mar 202252.0952.1752.0352.1652.04458,300
23 Mar 202252.1552.3252.0652.2752.15399,800
22 Mar 202251.9852.1151.9852.0051.88199,000
21 Mar 202252.3352.3752.1352.1652.04531,800
21 Mar 20220.108 Dividend
18 Mar 202252.6052.6952.6052.6352.40168,800
17 Mar 202252.5252.5852.4252.4952.26228,200
16 Mar 202252.2752.3552.0152.3252.09198,000
15 Mar 202252.3252.4152.1752.2252.00419,100
14 Mar 202252.3452.3452.1052.1051.8897,800
11 Mar 202252.6752.7552.6452.6552.4254,400
10 Mar 202252.7652.7752.6252.7052.47111,900
09 Mar 202253.0153.0552.8952.9752.74118,700
08 Mar 202253.0853.1453.0153.0152.78115,800
07 Mar 202253.3953.5353.3053.4053.1770,700
04 Mar 202253.7753.8653.6053.6953.4687,800
03 Mar 202253.4953.5953.4253.5753.34148,500
02 Mar 202253.7153.8253.3553.3753.14656,200
01 Mar 202253.9554.2353.9554.1053.87320,300
28 Feb 202253.7253.9753.7253.9453.71183,500
25 Feb 202253.4953.6553.4953.6053.37236,000
24 Feb 202253.6753.7153.5053.5653.33103,300
23 Feb 202253.6553.6953.5553.5853.35114,500
22 Feb 202253.8153.8753.7353.8453.6170,600
22 Feb 20220.094 Dividend
18 Feb 202253.9754.0253.9453.9953.6679,200
17 Feb 202253.9354.0253.8853.9453.6152,400
16 Feb 202253.9553.9553.6853.8453.51135,800
15 Feb 202253.8253.8953.7553.8253.49115,600
14 Feb 202254.0254.0353.8653.9153.58209,600
11 Feb 202254.0054.2853.9354.2553.92162,000
10 Feb 202254.2554.2553.8653.8653.53274,200
09 Feb 202254.4054.5054.3854.4354.10168,300
08 Feb 202254.3254.3754.2954.3454.01142,200
07 Feb 202254.4354.5654.3854.4554.12113,000
04 Feb 202254.5754.6054.4054.4754.14435,100
03 Feb 202254.7654.8754.7354.7754.44215,200
02 Feb 202254.9655.1454.9555.0354.70555,100
01 Feb 202254.9454.9754.8354.9254.59291,500
31 Jan 202254.8654.9954.8354.9554.62367,300
28 Jan 202254.8555.0454.7954.9954.66170,400
27 Jan 202255.0155.1454.9955.0254.6980,400
26 Jan 202255.1555.2154.7954.7954.46168,800
25 Jan 202255.1255.1755.0355.0654.73193,400
24 Jan 202255.3655.3655.1255.1854.85202,100
24 Jan 20220.1 Dividend
21 Jan 202255.3455.4055.2855.2954.86144,600
20 Jan 202255.2155.2155.1255.1954.76408,900
19 Jan 202255.0955.2155.0455.1354.70122,100
18 Jan 202255.1455.1954.9654.9654.53279,000
14 Jan 202255.5455.6155.2955.3054.87222,700
13 Jan 202255.5155.6255.5155.5955.15128,900
12 Jan 202255.5955.6355.5155.5455.10153,900
11 Jan 202255.4755.5955.4555.5955.15265,500
10 Jan 202255.4155.4655.3555.4355.00104,600
07 Jan 202255.6755.7055.4355.5155.07121,800
06 Jan 202255.6055.7955.5755.7955.35105,300
05 Jan 202255.9255.9355.7355.7455.30223,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...