Market data

Select a section

Invesco Markets II IVZ US Treas Bond 0-1 Year ETF Acc

(T1AP)
Sector: n/a
3,479.50p
-7.75p -0.22
Last updated: 17:01:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 3,490.00p 3,483.25p 3,469.75p 3,479.50p 0
17/07/2025 3,490.00p 3,490.00p 3,487.25p 3,487.25p 174
16/07/2025 3,429.00p 3,620.25p 3,324.50p 3,473.75p 0
15/07/2025 3,429.00p 3,490.80p 3,489.00p 3,489.00p 143
14/07/2025 3,429.00p 3,638.00p 3,295.75p 3,475.75p 0
11/07/2025 3,429.00p 3,461.50p 3,448.70p 3,461.50p 954
10/07/2025 3,429.00p 3,446.00p 3,431.77p 3,446.00p 265
09/07/2025 3,429.00p 3,439.50p 3,434.92p 3,439.50p 224
08/07/2025 3,429.00p 3,447.15p 3,443.50p 3,443.50p 289
07/07/2025 3,429.00p 3,435.87p 3,422.75p 3,422.75p 1,591
04/07/2025 3,421.50p 3,423.25p 3,417.87p 3,423.25p 1,341
03/07/2025 3,450.00p 3,424.10p 3,420.75p 3,420.75p 76
02/07/2025 3,450.00p 3,435.60p 3,429.84p 3,430.50p 654
01/07/2025 3,450.00p 3,406.25p 3,389.07p 3,406.25p 1,423
30/06/2025 3,450.00p 3,410.50p 3,408.00p 3,408.00p 360
27/06/2025 3,450.00p 3,403.75p 3,396.90p 3,403.75p 252
26/06/2025 3,450.00p 3,426.00p 3,390.75p 3,399.75p 0
25/06/2025 3,450.00p 3,433.00p 3,421.75p 3,426.00p 0
24/06/2025 3,450.00p 3,610.75p 3,418.00p 3,423.50p 0
23/06/2025 3,450.00p 3,487.50p 3,452.50p 3,454.50p 0
20/06/2025 3,450.00p 3,461.00p 3,454.53p 3,461.00p 84
19/06/2025 3,450.00p 3,474.28p 3,467.73p 3,472.25p 4,152
18/06/2025 3,450.00p 3,461.56p 3,459.25p 3,459.25p 167
17/06/2025 3,450.00p 3,452.75p 3,438.79p 3,452.75p 52
16/06/2025 3,450.00p 3,428.98p 3,426.72p 3,427.00p 241
13/06/2025 3,450.00p 3,437.50p 3,427.50p 3,427.50p 46
12/06/2025 3,450.00p 3,432.33p 3,430.25p 3,430.25p 329
11/06/2025 3,450.00p 3,447.92p 3,438.75p 3,438.75p 1,411
10/06/2025 3,450.00p 3,446.75p 3,442.92p 3,446.75p 1,144
09/06/2025 3,450.00p 3,434.50p 3,428.82p 3,434.50p 533
06/06/2025 3,450.00p 3,441.25p 3,437.43p 3,441.25p 12
05/06/2025 3,450.00p 3,436.75p 3,382.25p 3,423.75p 0
04/06/2025 3,450.00p 3,437.30p 3,430.25p 3,430.25p 763
03/06/2025 3,450.00p 3,441.25p 3,440.41p 3,441.25p 289
02/06/2025 3,450.00p 3,436.31p 3,432.88p 3,433.00p 854
30/05/2025 3,450.00p 3,451.53p 3,450.00p 3,451.25p 289
29/05/2025 3,439.00p 3,450.41p 3,445.93p 3,448.25p 316
28/05/2025 3,439.00p 3,453.00p 3,439.40p 3,453.00p 4,084
27/05/2025 3,439.00p 3,439.25p 3,427.50p 3,439.25p 7,101
26/05/2025 3,517.50p 3,445.25p 3,440.62p 3,443.75p 9,420
23/05/2025 3,517.50p 3,445.25p 3,440.62p 3,443.75p 9,420
22/05/2025 3,517.50p 3,467.70p 3,460.50p 3,460.50p 835
21/05/2025 3,517.50p 3,463.00p 3,453.17p 3,455.50p 872
20/05/2025 3,517.50p 3,484.25p 3,467.50p 3,475.00p 0
19/05/2025 3,517.50p 3,616.75p 3,427.50p 3,475.00p 0
16/05/2025 3,517.50p 3,530.50p 3,322.00p 3,502.75p 0
15/05/2025 3,517.50p 3,496.75p 3,485.50p 3,496.75p 101
14/05/2025 3,517.50p 3,496.00p 3,474.75p 3,489.50p 0
13/05/2025 3,517.50p 3,506.50p 3,496.00p 3,496.00p 2
12/05/2025 3,517.50p 3,517.92p 3,513.25p 3,513.25p 2,844
09/05/2025 3,500.00p 3,499.45p 3,491.25p 3,491.25p 35
08/05/2025 3,500.00p 3,652.50p 3,441.50p 3,489.25p 0
07/05/2025 3,500.00p 3,480.79p 3,477.75p 3,477.75p 114
06/05/2025 3,500.00p 3,659.50p 3,368.50p 3,470.75p 0
05/05/2025 3,500.00p 3,488.75p 3,485.73p 3,488.75p 268
02/05/2025 3,500.00p 3,488.75p 3,485.73p 3,488.75p 268
01/05/2025 3,500.00p 3,500.50p 3,482.04p 3,492.75p 27
30/04/2025 3,500.00p 3,480.25p 3,464.28p 3,480.25p 333
29/04/2025 3,500.00p 3,633.25p 3,331.50p 3,462.75p 0
28/04/2025 3,500.00p 3,498.75p 3,455.25p 3,464.00p 0
25/04/2025 3,500.00p 3,493.75p 3,475.00p 3,483.50p 0
24/04/2025 3,500.00p 3,485.50p 3,483.08p 3,485.50p 1,462
23/04/2025 3,500.00p 3,489.50p 3,476.75p 3,489.50p 100
22/04/2025 3,500.00p 3,468.00p 3,462.17p 3,463.50p 677
21/04/2025 3,500.00p 3,500.30p 3,496.00p 3,496.00p 4,242
18/04/2025 3,500.00p 3,500.30p 3,496.00p 3,496.00p 4,242
17/04/2025 3,500.00p 3,500.30p 3,496.00p 3,496.00p 4,242
16/04/2025 3,558.00p 3,502.25p 3,488.38p 3,502.25p 453
15/04/2025 3,558.00p 3,501.25p 3,498.50p 3,501.25p 79
14/04/2025 3,558.00p 3,569.00p 3,462.25p 3,511.50p 0
11/04/2025 3,558.00p 3,604.50p 3,479.25p 3,547.25p 0
10/04/2025 3,558.00p 3,596.44p 3,573.00p 3,573.00p 21
09/04/2025 3,558.00p 3,622.79p 3,614.30p 3,621.25p 82
08/04/2025 3,558.00p 3,632.84p 3,618.00p 3,627.50p 171
07/04/2025 3,558.00p 3,633.50p 3,605.56p 3,633.50p 900
04/04/2025 3,558.00p 3,581.25p 3,558.00p 3,581.25p 284
03/04/2025 3,557.00p 3,526.25p 3,512.02p 3,526.25p 2,015
02/04/2025 3,557.00p 3,581.68p 3,567.25p 3,567.25p 1,735
01/04/2025 3,557.00p 3,583.50p 3,575.74p 3,576.50p 56
31/03/2025 3,557.00p 3,577.50p 3,563.00p 3,577.50p 463
28/03/2025 3,557.00p 3,569.50p 3,566.53p 3,569.50p 41
27/03/2025 3,557.00p 3,576.19p 3,565.50p 3,565.50p 183
26/03/2025 3,557.00p 3,592.50p 3,535.50p 3,582.25p 0
25/03/2025 3,557.00p 3,568.18p 3,565.00p 3,565.00p 20
24/03/2025 3,557.00p 3,579.50p 3,559.00p 3,576.50p 0
21/03/2025 3,557.00p 3,577.25p 3,571.52p 3,577.25p 283
20/03/2025 3,557.00p 3,567.73p 3,560.00p 3,560.00p 178
19/03/2025 3,557.00p 3,561.64p 3,557.00p 3,557.25p 590
18/03/2025 3,570.50p 3,559.00p 3,551.25p 3,551.25p 112
17/03/2025 3,570.50p 3,558.94p 3,553.00p 3,553.00p 199
14/03/2025 3,570.50p 3,571.75p 3,564.53p 3,571.75p 17
13/03/2025 3,570.50p 3,564.12p 3,563.25p 3,563.25p 10
12/03/2025 3,570.50p 3,570.50p 3,555.00p 3,555.00p 110
11/03/2025 3,569.00p 3,569.33p 3,563.75p 3,563.75p 809
10/03/2025 3,580.00p 3,576.00p 3,568.29p 3,576.00p 10
07/03/2025 3,580.00p 3,570.00p 3,566.50p 3,570.00p 30
06/03/2025 3,580.00p 3,582.19p 3,573.00p 3,573.00p 2,021
05/03/2025 3,633.50p 3,595.00p 3,581.75p 3,581.75p 428
04/03/2025 3,633.50p 3,625.89p 3,621.39p 3,625.25p 227
03/03/2025 3,633.50p 3,691.00p 3,584.50p 3,624.25p 0
28/02/2025 3,633.50p 3,711.75p 3,603.75p 3,659.75p 0
27/02/2025 3,633.50p 3,702.25p 3,585.75p 3,649.25p 0
26/02/2025 3,633.50p 3,641.25p 3,627.75p 3,627.75p 84
25/02/2025 3,633.50p 3,637.75p 3,633.50p 3,637.75p 72
24/02/2025 3,704.00p 3,642.04p 3,641.85p 3,642.00p 479
21/02/2025 3,704.00p 3,639.50p 3,638.00p 3,639.25p 24
20/02/2025 3,704.00p 3,647.57p 3,642.00p 3,642.00p 552
19/02/2025 3,704.00p 3,687.50p 3,607.50p 3,658.25p 0
18/02/2025 3,704.00p 3,651.65p 3,644.25p 3,644.25p 10
17/02/2025 3,704.00p 3,703.50p 3,605.50p 3,644.75p 0
14/02/2025 3,704.00p 3,694.00p 3,601.00p 3,645.25p 0
13/02/2025 3,704.00p 3,684.00p 3,666.00p 3,666.00p 3
12/02/2025 3,704.00p 3,763.50p 3,647.50p 3,702.00p 0
11/02/2025 3,704.00p 3,705.17p 3,698.25p 3,698.25p 138
10/02/2025 3,704.00p 3,708.25p 3,700.97p 3,708.25p 10
07/02/2025 3,704.00p 3,703.25p 3,691.00p 3,703.25p 130
06/02/2025 3,704.00p 3,709.79p 3,689.50p 3,669.25p 274
05/02/2025 3,704.00p 3,683.25p 3,659.00p 3,669.25p 0
04/02/2025 3,704.00p 3,704.00p 3,677.50p 3,696.75p 2,210
03/02/2025 3,641.50p 3,728.61p 3,696.75p 3,696.75p 1,775
31/01/2025 3,641.50p 3,703.38p 3,692.25p 3,692.25p 61
30/01/2025 3,641.50p 3,738.75p 3,648.50p 3,683.50p 0
29/01/2025 3,641.50p 3,697.26p 3,691.75p 3,689.50p 908
28/01/2025 3,641.50p 3,689.50p 3,685.52p 3,689.50p 4,105
27/01/2025 3,641.50p 3,675.00p 3,671.41p 3,675.00p 100
24/01/2025 3,641.50p 3,699.29p 3,672.25p 3,672.25p 4,661
23/01/2025 3,641.50p 3,722.55p 3,717.75p 3,717.75p 1,077
22/01/2025 3,641.50p 3,722.25p 3,707.19p 3,722.25p 1,690
21/01/2025 3,641.50p 3,743.59p 3,721.25p 3,721.25p 2,429
20/01/2025 3,641.50p 3,761.15p 3,725.97p 3,726.00p 432

Market data

Select a section