Italia markets closed

Invesco Total Return Bond ETF (GTO)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
46,15+0,27 (+0,59%)
Alla chiusura: 04:00PM EDT
47,06 +0,91 (+1,97%)
Dopo ore: 07:38PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202446,1346,1546,0146,1546,15133.885
02 mag 202445,6545,8845,6445,8845,88178.300
01 mag 202445,6445,7945,5445,6645,66198.900
30 apr 202445,5845,6245,5145,5645,56119.200
29 apr 202445,6845,7245,6345,7045,70109.600
26 apr 202445,5445,5845,5145,5645,56191.900
25 apr 202445,3945,4445,3245,4345,43220.600
24 apr 202445,6345,6345,5245,6045,60207.600
23 apr 202445,5645,7445,5245,7045,70136.500
22 apr 202445,5245,6045,5145,5845,58129.000
22 apr 20240.177 Dividendo
19 apr 202445,7245,7445,6745,7145,5399.100
18 apr 202445,7745,7745,6445,6845,50133.800
17 apr 202445,6845,7845,6345,7345,55484.900
16 apr 202445,5645,6245,5045,6045,42243.600
15 apr 202445,8545,8545,7045,7545,57129.900
12 apr 202446,1146,1146,0146,0145,83373.100
11 apr 202446,0546,0545,8945,9345,75260.300
10 apr 202446,2146,2145,9845,9945,81174.300
09 apr 202446,4646,5146,4546,5146,33151.400
08 apr 202446,3046,3846,3046,3246,1490.200
05 apr 202446,4346,5246,3846,3846,2077.700
04 apr 202446,6146,6146,4946,6046,42105.700
03 apr 202446,3346,4846,2846,4746,29122.500
02 apr 202446,3846,4746,3146,4746,29191.400
01 apr 202446,6846,6846,4646,5046,32221.300
28 mar 202446,7946,8746,7746,8146,6389.400
27 mar 202446,7446,8346,7046,8346,65163.600
26 mar 202446,6746,7246,6246,6946,51114.800
25 mar 202446,7146,7146,6546,6546,4776.900
22 mar 202446,7846,7846,7246,7646,58162.400
21 mar 202446,5946,6446,5446,5646,38164.400
20 mar 202446,4646,5646,4046,5346,35179.100
19 mar 202446,4046,4746,3846,4546,27175.100
18 mar 202446,4046,4046,3046,3346,15343.700
18 mar 20240.18 Dividendo
15 mar 202446,5746,5746,5046,5546,19176.700
14 mar 202446,7246,7346,5646,5946,23228.700
13 mar 202446,8446,8946,8146,8346,47117.500
12 mar 202446,9346,9346,8346,8946,53160.700
11 mar 202447,0447,0446,9446,9946,63130.900
08 mar 202446,9847,0446,9747,0046,64134.300
07 mar 202446,9846,9846,8646,9646,60107.900
06 mar 202446,8446,9346,8246,8846,52107.200
05 mar 202446,7646,8346,6946,7946,43116.900
04 mar 202446,5546,5946,5346,5946,23194.000
01 mar 202446,4446,6346,3446,6346,27161.800
29 feb 202446,4546,5246,4146,4646,10119.600
28 feb 202446,3646,4046,3246,3946,0375.600
27 feb 202446,3846,4246,2946,3445,98170.800
26 feb 202446,4946,4946,3046,4046,04305.500
23 feb 202446,3546,5046,3446,4746,11144.500
22 feb 202446,3246,3746,1746,3145,95370.600
21 feb 202446,3846,3846,2146,2445,88250.700
20 feb 202446,3446,4046,3146,3545,99430.000
20 feb 20240.171 Dividendo
16 feb 202446,4046,4746,3746,4645,93396.900
15 feb 202446,5946,6346,5046,5846,05127.000
14 feb 202446,3346,4646,3046,4445,91189.200
13 feb 202446,4346,4346,2846,2945,76142.100
12 feb 202446,7146,7346,6346,7046,17151.100
09 feb 202446,6746,6746,6046,6646,13499.800
08 feb 202446,7246,8146,6546,7046,17447.900
07 feb 202446,8246,9246,7946,7946,26220.800
06 feb 202446,7246,8946,7046,8746,34142.800
05 feb 202446,7446,7546,6046,6846,15284.000
02 feb 202446,9747,0646,9146,9746,44193.700
01 feb 202447,3447,4747,2547,3546,81148.800
31 gen 202447,1447,2247,0447,1346,59286.400
30 gen 202446,9946,9946,8346,9546,42559.300
29 gen 202446,8646,9246,8046,9246,39232.900
26 gen 202446,7746,7746,6746,7346,20106.800
25 gen 202446,7046,7546,6346,7546,22142.500
24 gen 202446,7946,7946,5146,5346,00137.800
23 gen 202446,6346,6346,5446,6146,08172.500
22 gen 202446,7646,7846,6846,7246,19106.800
22 gen 20240.168 Dividendo
19 gen 202446,7046,7646,6246,7546,05145.600
18 gen 202446,8246,8246,6846,7446,04119.100
17 gen 202446,8646,8646,7046,8046,10691.700
16 gen 202447,0547,0946,8546,9046,20173.900
12 gen 202447,1747,2947,1547,2046,5097.800
11 gen 202446,8646,9846,6946,9846,28751.100
10 gen 202447,0247,0346,8746,8846,1896.400
09 gen 202446,8746,9546,8546,9246,22231.100
08 gen 202446,7846,9746,7646,9346,23144.500
05 gen 202446,7146,9646,6846,7546,05120.600
04 gen 202446,8746,8946,8146,8446,14127.000
03 gen 202446,8647,0646,7947,0646,36188.200
02 gen 202447,0547,1247,0347,0746,37222.800
29 dic 202347,2447,3147,2047,2446,5384.500
28 dic 202347,3747,4247,2647,3346,62125.800
27 dic 202347,3247,4247,2647,4046,69162.300
26 dic 202347,0547,1647,0547,1046,40174.700
22 dic 202347,1947,1947,0247,0746,37361.400
21 dic 202347,1947,2147,0147,1046,40256.400
20 dic 202347,0447,1046,9747,0646,36279.500
19 dic 202346,9347,0146,9046,9146,21220.700
18 dic 202346,9046,9046,8146,8646,1695.100
18 dic 20230.166 Dividendo
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...