Market data

Select a section

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

(T1AP)
Sector: n/a
3,545.50p
-27.50p -0.77
Last updated: 08:45:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 3,641.50p 3,759.25p 3,756.96p 3,759.25p 1,756
16/01/2025 3,641.50p 3,756.80p 3,747.00p 3,744.00p 1,047
15/01/2025 3,641.50p 3,748.20p 3,744.00p 3,744.00p 494
14/01/2025 3,641.50p 3,768.58p 3,755.50p 3,755.50p 1,285
13/01/2025 3,641.50p 3,782.50p 3,765.50p 3,765.50p 3,700
10/01/2025 3,641.50p 3,753.25p 3,723.63p 3,753.25p 2,710
09/01/2025 3,641.50p 3,737.57p 3,724.81p 3,725.50p 29
08/01/2025 3,641.50p 3,711.29p 3,681.64p 3,707.50p 907
07/01/2025 3,641.50p 3,664.75p 3,646.55p 3,664.75p 960
06/01/2025 3,641.50p 3,670.81p 3,654.25p 3,654.25p 46
03/01/2025 3,641.50p 3,691.58p 3,686.25p 3,686.25p 137
02/01/2025 3,641.50p 3,698.50p 3,673.68p 3,698.50p 1,220
01/01/2025 3,641.50p 3,648.25p 3,641.50p 3,648.25p 5
31/12/2024 3,641.50p 3,648.25p 3,641.50p 3,648.25p 5
30/12/2024 3,607.00p 3,657.00p 3,627.50p 3,654.75p 0
27/12/2024 3,607.00p 3,654.79p 3,630.50p 3,630.50p 564
26/12/2024 3,607.00p 3,655.75p 3,629.75p 3,642.75p 0
25/12/2024 3,607.00p 3,655.75p 3,629.75p 3,642.75p 0
24/12/2024 3,607.00p 3,655.75p 3,629.75p 3,642.75p 0
23/12/2024 3,607.00p 3,650.00p 3,642.71p 3,650.00p 348
20/12/2024 3,607.00p 3,663.23p 3,632.75p 3,632.75p 5,414
19/12/2024 3,607.00p 3,637.64p 3,608.50p 3,637.00p 3,074
18/12/2024 3,607.00p 3,600.11p 3,595.18p 3,597.75p 2,234
17/12/2024 3,607.00p 3,598.48p 3,591.00p 3,592.75p 39
16/12/2024 3,607.00p 3,622.25p 3,594.75p 3,597.25p 0
13/12/2024 3,607.00p 3,615.25p 3,607.00p 3,615.25p 672
12/12/2024 3,585.50p 3,594.25p 3,580.37p 3,594.25p 36
11/12/2024 3,585.50p 3,591.75p 3,569.50p 3,579.25p 0
10/12/2024 3,585.50p 3,589.00p 3,565.75p 3,579.75p 0
09/12/2024 3,585.50p 3,570.50p 3,565.75p 3,565.75p 8
06/12/2024 3,585.50p 3,582.50p 3,559.00p 3,577.00p 0
05/12/2024 3,585.50p 3,585.50p 3,569.50p 3,574.00p 1,622
04/12/2024 3,597.00p 3,597.33p 3,586.00p 3,586.00p 423
03/12/2024 3,584.50p 3,598.25p 3,593.47p 3,598.25p 233
02/12/2024 3,584.50p 3,606.00p 3,581.00p 3,600.75p 1,251
29/11/2024 3,586.50p 3,593.33p 3,584.25p 3,584.25p 603
28/11/2024 3,616.50p 3,600.92p 3,592.25p 3,592.25p 1,697
27/11/2024 3,616.50p 3,612.77p 3,587.06p 3,595.00p 1,832
26/11/2024 3,616.50p 3,626.75p 3,616.19p 3,626.75p 2,084
25/11/2024 3,619.00p 3,622.25p 3,617.50p 3,622.25p 2,420
22/11/2024 3,633.50p 3,635.25p 3,629.50p 3,609.50p 6,488
21/11/2024 3,595.00p 3,609.50p 3,603.00p 3,609.50p 11,316
20/11/2024 3,595.00p 3,599.25p 3,595.00p 3,599.25p 211
19/11/2024 3,601.00p 3,643.75p 3,546.00p 3,588.00p 0
18/11/2024 3,601.00p 3,601.00p 3,595.45p 3,595.75p 1,192
15/11/2024 3,496.00p 3,603.25p 3,576.00p 3,576.00p 0
14/11/2024 3,496.00p 3,585.91p 3,576.00p 3,576.00p 278
13/11/2024 3,496.00p 3,573.25p 3,566.08p 3,573.25p 214
12/11/2024 3,496.00p 3,566.00p 3,528.75p 3,564.25p 0
11/11/2024 3,496.00p 3,534.00p 3,515.50p 3,528.75p 0
08/11/2024 3,496.00p 3,520.50p 3,496.75p 3,515.25p 0
07/11/2024 3,496.00p 3,500.00p 3,493.00p 3,500.00p 1,048
06/11/2024 3,504.50p 3,526.87p 3,524.75p 3,524.75p 850
05/11/2024 3,504.50p 3,499.71p 3,491.00p 3,491.00p 302
04/11/2024 3,504.50p 3,505.50p 3,504.50p 3,505.00p 611
01/11/2024 3,515.50p 3,515.50p 3,505.50p 3,505.50p 2,500
31/10/2024 3,463.75p 3,534.00p 3,486.50p 3,526.00p 0
30/10/2024 3,463.75p 3,509.25p 3,478.50p 3,489.50p 0
29/10/2024 3,463.75p 3,506.00p 3,487.00p 3,489.25p 0
28/10/2024 3,463.75p 3,507.00p 3,487.75p 3,493.00p 0
25/10/2024 3,463.75p 3,510.25p 3,490.00p 3,493.50p 0
24/10/2024 3,463.75p 3,513.00p 3,491.75p 3,503.75p 0
23/10/2024 3,463.75p 3,505.50p 3,490.50p 3,503.75p 0
22/10/2024 3,463.75p 3,502.25p 3,479.00p 3,492.75p 0
21/10/2024 3,463.75p 3,489.75p 3,479.88p 3,489.75p 300
18/10/2024 3,463.75p 3,484.25p 3,467.50p 3,475.25p 0
17/10/2024 3,463.75p 3,490.82p 3,484.25p 3,484.25p 290
16/10/2024 3,463.75p 3,499.00p 3,475.50p 3,485.50p 0
15/10/2024 3,463.75p 3,481.50p 3,458.00p 3,460.50p 0
14/10/2024 3,463.75p 3,483.00p 3,463.75p 3,472.25p 0
11/10/2024 3,424.00p 3,506.00p 3,421.50p 3,463.75p 0

Market data

Select a section