Stockscreener 앱 받기
46.68
0.28%
-0.13
시간 외 거래:
46.68
Invesco Total Return Bond Etf 주식 (GTO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $46.71 | $46.56 | $0.1544 | 144,605.0 | -0.28% |
| 2024-11-15 | $46.89 | $46.65 | $0.24 | 154,401.0 | -0.09% |
| 2024-11-14 | $46.99 | $46.81 | $0.1803 | 272,993.0 | +0.02% |
| 2024-11-13 | $47.08 | $46.81 | $0.27 | 235,912.0 | -0.09% |
| 2024-11-12 | $47.07 | $46.85 | $0.22 | 170,459.0 | -0.55% |
| 2024-11-11 | $47.16 | $47.08 | $0.0791 | 137,446.0 | -0.13% |
| 2024-11-08 | $47.30 | $47.15 | $0.15 | 434,776.0 | +0.21% |
| 2024-11-07 | $47.13 | $46.93 | $0.20 | 207,869.0 | +0.66% |
| 2024-11-06 | $46.92 | $46.69 | $0.23 | 338,606.0 | -0.62% |
| 2024-11-05 | $47.09 | $46.86 | $0.2247 | 282,623.0 | +0.21% |
| 2024-11-04 | $47.05 | $46.88 | $0.1697 | 404,211.0 | +0.47% |
| 2024-11-01 | $47.03 | $46.75 | $0.28 | 212,323.0 | -0.40% |
| 2024-10-31 | $47.01 | $46.82 | $0.1899 | 282,394.0 | -0.11% |
| 2024-10-30 | $47.13 | $46.95 | $0.1799 | 127,991.0 | +0.02% |
| 2024-10-29 | $47.00 | $46.80 | $0.20 | 143,413.0 | +0.09% |
| 2024-10-28 | $47.05 | $46.90 | $0.1499 | 178,507.0 | -0.15% |
| 2024-10-25 | $47.18 | $46.98 | $0.195 | 123,641.0 | -0.17% |
| 2024-10-24 | $47.16 | $47.01 | $0.15 | 115,716.0 | +0.17% |
| 2024-10-23 | $47.05 | $46.96 | $0.0872 | 156,804.0 | -0.25% |
| 2024-10-22 | $47.19 | $47.08 | $0.115 | 107,755.0 | -0.04% |
| 2024-10-21 | $47.33 | $47.16 | $0.17 | 123,862.0 | -0.99% |
Invesco Total Return Bond Etf 주식 (GTO) 연도별 가격 이력
이 심층 분석에서는 Invesco Total Return Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GTO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco Total Return Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco Total Return Bond Etf 주식 (GTO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $47.30 | $46.56 | $0.7444 | 3,140,829.0 | -0.58% |
| 2024-10 | $48.49 | $46.80 | $1.69 | 3,333,571.0 | -2.80% |
| 2024-09 | $48.79 | $47.94 | $0.85 | 3,573,608.0 | +1.02% |
| 2024-08 | $48.12 | $47.32 | $0.80 | 4,111,432.0 | +1.21% |
| 2024-07 | $47.24 | $46.07 | $1.17 | 5,929,126.0 | +1.90% |
| 2024-06 | $46.94 | $46.22 | $0.72 | 2,789,373.0 | +0.41% |
| 2024-05 | $46.66 | $45.54 | $1.12 | 2,486,089.0 | +1.34% |
| 2024-04 | $46.68 | $45.32 | $1.36 | 3,972,112.0 | -2.67% |
| 2024-03 | $47.05 | $46.30 | $0.745 | 3,105,799.0 | +0.75% |
| 2024-02 | $47.47 | $46.16 | $1.30 | 4,808,453.0 | -1.42% |
| 2024-01 | $47.29 | $46.51 | $0.7827 | 4,854,622.0 | -0.23% |
Invesco Total Return Bond Etf 주식 (GTO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $47.42 | $45.64 | $1.78 | 4,838,925.0 | +3.44% |
| 2023-11 | $45.80 | $43.74 | $2.06 | 3,410,754.0 | +4.60% |
| 2023-10 | $44.63 | $43.27 | $1.36 | 4,421,923.0 | -2.17% |
| 2023-09 | $45.91 | $44.39 | $1.52 | 2,729,417.0 | -2.89% |
| 2023-08 | $46.29 | $45.07 | $1.22 | 3,889,441.0 | -1.01% |
| 2023-07 | $46.86 | $45.76 | $1.10 | 3,063,389.0 | -0.06% |
| 2023-06 | $46.74 | $46.22 | $0.52 | 3,343,812.0 | -0.19% |
| 2023-05 | $47.44 | $45.95 | $1.49 | 2,996,761.0 | -1.65% |
| 2023-04 | $47.70 | $46.87 | $0.8297 | 5,743,024.0 | +0.28% |
| 2023-03 | $47.65 | $46.51 | $1.14 | 2,799,805.0 | +0.60% |
| 2023-02 | $48.82 | $46.74 | $2.08 | 3,167,572.0 | -2.82% |
| 2023-01 | $48.51 | $46.63 | $1.88 | 3,165,419.0 | +3.89% |
Invesco Total Return Bond Etf 주식 (GTO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $47.84 | $46.43 | $1.41 | 4,045,356.0 | -0.56% |
| 2022-11 | $46.73 | $44.49 | $2.24 | 3,939,727.0 | +4.52% |
| 2022-10 | $46.22 | $44.24 | $1.98 | 3,733,578.0 | -1.95% |
| 2022-09 | $48.04 | $45.50 | $2.54 | 2,919,098.0 | -5.51% |
| 2022-08 | $49.56 | $48.05 | $1.51 | 2,409,875.0 | -2.09% |
| 2022-07 | $49.43 | $48.04 | $1.39 | 2,878,934.0 | +2.37% |
| 2022-06 | $50.02 | $47.69 | $2.33 | 4,688,553.0 | -3.53% |
| 2022-05 | $50.23 | $49.32 | $0.905 | 3,680,810.0 | -0.44% |
| 2022-04 | $52.44 | $50.10 | $2.34 | 3,848,034.0 | -4.42% |
| 2022-03 | $54.23 | $51.69 | $2.54 | 5,051,875.0 | -2.76% |
| 2022-02 | $55.14 | $53.49 | $1.65 | 3,657,208.0 | -1.84% |
| 2022-01 | $56.14 | $54.79 | $1.35 | 3,772,165.0 | -2.50% |
0.46%
자본화:
|
볼륨(24시간):