Quantcast

Invesco Total Return Bond ETF Historical Stock Prices

(ETF)
GTO 
$51.115
*  
0.03
0.06%
Get GTO Alerts
*Delayed - data as of Dec. 11, 2018  -  Find a broker to begin trading GTO now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 51.16 51.17 51.09 51.115 23,486
12/11/2018 51.16 51.17 51.09 51.115 23,486
12/10/2018 51.1 51.171 51.081 51.145 1,634
12/07/2018 51.13 51.14 51.01 51.0947 14,643
12/06/2018 51.0912 51.13 51.04 51.0627 3,349
12/04/2018 50.9443 51.0289 50.91 51.0289 3,319
12/03/2018 50.9 50.9 50.8101 50.845 3,013
11/30/2018 50.82 50.8362 50.7801 50.8 1,174
11/29/2018 50.8 50.88 50.8 50.8607 695
11/28/2018 50.75 50.84 50.75 50.84 1,231
11/27/2018 50.76 50.7906 50.76 50.7841 1,562
11/26/2018 50.68 50.89 50.68 50.87 6,029
11/23/2018 50.82 50.82 50.82 50.82 695
11/21/2018 50.82 50.82 50.76 50.7792 11,890
11/20/2018 50.9035 50.9035 50.82 50.82 1,878
11/19/2018 50.9033 50.9033 50.9033 50.9033 877
11/16/2018 50.95 50.97 50.94 50.97 5,201
11/15/2018 50.44 50.9941 50.44 50.86 5,008
11/14/2018 50.94 50.9778 50.84 50.9 10,626
11/13/2018 50.941 51 50.94 50.9577 6,481
11/12/2018 49.55 50.94 49.55 50.94 1,381
11/09/2018 50.04 50.04 50.04 50.04 369
11/08/2018 50.76 50.8598 50.705 50.715 5,647
11/07/2018 50.76 50.9031 50.76 50.81 2,880
11/06/2018 50.708 50.8199 50.708 50.772 14,597
11/05/2018 50.91 50.91 50.7 50.7735 7,307
11/02/2018 50.9 50.93 50.71 50.878 3,947
11/01/2018 50.96 50.96 50.845 50.845 668
10/31/2018 50.9273 50.966 50.8827 50.9062 3,075
10/30/2018 51.0622 51.1 50.9916 51.09 1,093
10/29/2018 51.0727 51.14 51.0722 51.14 3,771
10/26/2018 51.0627 51.0646 51.01 51.0646 1,812
10/25/2018 50.9955 51.145 50.95 51.145 5,190
10/24/2018 51.0538 51.0538 51.01 51.0226 1,499
10/23/2018 51.09 51.09 50.982 51.0579 4,242
10/22/2018 50.9123 50.9802 50.86 50.87 5,040
10/19/2018 51.1788 51.1788 51.1788 51.1788 00
10/18/2018 51.2 51.25 51.1778 51.1788 5,529
10/17/2018 51.2443 51.2443 51.2443 51.2443 292
10/16/2018 51.2021 51.2587 51.2021 51.2587 445
10/15/2018 51.2079 51.365 51.1324 51.2508 4,908
10/12/2018 51.31 51.375 51.292 51.375 769
10/11/2018 51.08 51.25 51.08 51.21 53,050
10/10/2018 51.1302 51.2199 51.1 51.1274 2,674
10/09/2018 51.34 51.34 51.13 51.17 17,016
10/08/2018 51.09 51.1599 51.09 51.13 7,749
10/05/2018 51.1952 51.29 51.0201 51.1 24,638
10/04/2018 51.27 51.3899 51.2 51.25 4,107
10/03/2018 51.55 51.55 51.395 51.4261 5,281
10/02/2018 51.6216 51.6216 51.6216 51.6216 1,188
10/01/2018 51.688 51.688 51.5322 51.5322 794
09/28/2018 51.52 51.52 51.52 51.52 00
09/27/2018 51.557 51.557 51.52 51.52 484
09/26/2018 51.41 51.57 51.4 51.52 3,002
09/25/2018 51.38 51.45 51.38 51.42 2,787
09/24/2018 51.441 51.5147 51.441 51.4946 2,154
09/21/2018 51.6475 51.6475 51.6475 51.6475 494
09/20/2018 51.43 51.669 51.43 51.669 1,860
09/19/2018 51.6676 51.69 51.6676 51.68 647
09/18/2018 51.73 51.76 51.6491 51.7 5,725
09/17/2018 51.71 51.8 51.71 51.8 977
09/14/2018 51.741 51.741 51.74 51.74 1,387
09/13/2018 51.9 51.922 51.85 51.922 2,196
09/12/2018 51.815 51.82 51.81 51.82 2,526
09/11/2018 51.88 51.88 51.75 51.81 4,265
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for GTO

Research Brokers before you trade

Want to trade FX?

Smart Portfolio