Market data

Select a section

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

(T1AP)
Sector: n/a
3,515.25p
15.25p 0.44
Last updated: 16:35:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/10/2024 3,424.00p 3,513.75p 3,419.00p 3,472.75p 0
09/10/2024 3,424.00p 3,471.00p 3,425.25p 3,460.00p 0
08/10/2024 3,424.00p 3,459.75p 3,459.09p 3,459.75p 173
07/10/2024 3,424.00p 3,465.75p 3,443.25p 3,458.75p 0
04/10/2024 3,424.00p 3,494.75p 3,407.00p 3,455.75p 0
03/10/2024 3,424.00p 3,459.75p 3,433.50p 3,455.00p 0
02/10/2024 3,424.00p 3,418.50p 3,400.00p 3,414.00p 0
01/10/2024 3,424.00p 3,444.75p 3,377.25p 3,410.75p 0
30/09/2024 3,424.00p 3,391.75p 3,371.75p 3,377.25p 0
27/09/2024 3,424.00p 3,428.25p 3,340.50p 3,377.25p 0
26/09/2024 3,424.00p 3,402.00p 3,367.50p 3,375.50p 0
25/09/2024 3,424.00p 3,397.00p 3,366.00p 3,388.50p 0
24/09/2024 3,424.00p 3,398.75p 3,364.00p 3,380.25p 0
23/09/2024 3,424.00p 3,417.00p 3,379.00p 3,387.00p 0
20/09/2024 3,424.00p 3,414.75p 3,385.50p 3,406.75p 0
19/09/2024 3,424.00p 3,461.75p 3,391.25p 3,407.50p 0
18/09/2024 3,424.00p 3,479.25p 3,383.25p 3,422.00p 0
17/09/2024 3,424.00p 3,441.00p 3,410.50p 3,430.50p 0
16/09/2024 3,424.00p 3,424.50p 3,421.25p 3,421.25p 2
13/09/2024 3,424.00p 3,452.25p 3,424.50p 3,452.25p 0
12/09/2024 3,424.00p 3,470.00p 3,443.50p 3,464.75p 0
11/09/2024 3,424.00p 3,477.25p 3,439.25p 3,454.50p 0
10/09/2024 3,424.00p 3,464.50p 3,436.00p 3,454.50p 0
09/09/2024 3,424.00p 3,460.75p 3,429.75p 3,450.00p 0
06/09/2024 3,424.00p 3,446.00p 3,384.25p 3,429.75p 0
05/09/2024 3,424.00p 3,444.75p 3,384.75p 3,428.00p 0
04/09/2024 3,424.00p 3,462.75p 3,409.50p 3,427.00p 0
03/09/2024 3,424.00p 3,449.00p 3,422.75p 3,439.25p 0
02/09/2024 3,424.00p 3,477.25p 3,379.50p 3,425.50p 0
30/08/2024 3,424.00p 3,425.50p 3,410.33p 3,425.50p 91
29/08/2024 3,424.00p 3,424.00p 3,421.75p 3,421.75p 250
28/08/2024 3,408.00p 3,410.00p 3,408.00p 3,410.00p 250
27/08/2024 3,403.50p 3,403.50p 3,400.50p 3,400.50p 823
26/08/2024 3,532.75p 3,454.75p 3,414.00p 3,435.75p 0
23/08/2024 3,532.75p 3,454.75p 3,414.00p 3,435.75p 0
22/08/2024 3,532.75p 3,454.75p 3,414.00p 3,435.75p 0
21/08/2024 3,532.75p 3,484.75p 3,402.25p 3,440.75p 0
20/08/2024 3,532.75p 3,469.50p 3,442.75p 3,452.75p 0
19/08/2024 3,532.75p 3,482.25p 3,450.00p 3,461.25p 0
16/08/2024 3,532.75p 3,499.50p 3,470.00p 3,482.25p 0
15/08/2024 3,532.75p 3,512.00p 3,450.75p 3,492.00p 0
14/08/2024 3,532.75p 3,552.75p 3,488.00p 3,497.75p 0
13/08/2024 3,532.75p 3,559.50p 3,459.00p 3,501.75p 0
12/08/2024 3,532.75p 3,570.00p 3,476.75p 3,512.00p 0
09/08/2024 3,532.75p 3,577.00p 3,468.75p 3,514.50p 0
08/08/2024 3,532.75p 3,549.50p 3,520.75p 3,528.00p 0
07/08/2024 3,532.75p 3,537.25p 3,523.50p 3,527.25p 0
06/08/2024 3,467.50p 3,541.00p 3,467.50p 3,532.75p 0
05/08/2024 3,467.50p 3,564.25p 3,475.75p 3,516.50p 0
02/08/2024 3,467.50p 3,553.75p 3,459.50p 3,505.75p 0
01/08/2024 3,467.50p 3,508.75p 3,506.26p 3,508.75p 285
31/07/2024 3,467.50p 3,498.25p 3,475.00p 3,486.75p 0
30/07/2024 3,467.50p 3,501.25p 3,473.75p 3,489.25p 0
29/07/2024 3,467.50p 3,501.50p 3,477.25p 3,482.00p 0
26/07/2024 3,467.50p 3,488.75p 3,467.75p 3,475.00p 0
25/07/2024 3,467.50p 3,487.50p 3,462.00p 3,475.00p 0
24/07/2024 3,467.50p 3,467.68p 3,462.00p 3,462.00p 200
23/07/2024 3,440.00p 3,474.25p 3,450.25p 3,463.25p 0
22/07/2024 3,440.00p 3,469.50p 3,453.25p 3,461.00p 0
19/07/2024 3,440.00p 3,510.00p 3,419.25p 3,460.50p 0
18/07/2024 3,440.00p 3,482.25p 3,433.25p 3,445.75p 0
17/07/2024 3,440.00p 3,448.00p 3,419.00p 3,434.00p 0
16/07/2024 3,440.00p 3,457.00p 3,432.75p 3,448.00p 0
15/07/2024 3,440.00p 3,440.00p 3,439.00p 3,439.00p 291
12/07/2024 3,448.50p 3,448.50p 3,437.00p 3,437.00p 40,710
11/07/2024 3,482.50p 3,499.50p 3,413.00p 3,456.50p 0
10/07/2024 3,482.50p 3,539.00p 3,448.00p 3,474.25p 0
09/07/2024 3,482.50p 3,489.75p 3,482.50p 3,489.75p 2,001
08/07/2024 3,472.50p 3,475.75p 3,472.50p 3,475.75p 10,008
05/07/2024 3,491.00p 3,491.00p 3,482.00p 3,482.00p 2,001
04/07/2024 3,533.00p 3,506.75p 3,486.75p 3,494.25p 0
03/07/2024 3,533.00p 3,530.75p 3,485.50p 3,492.00p 0
02/07/2024 3,533.00p 3,533.00p 3,515.00p 3,515.00p 39
01/07/2024 3,513.50p 3,524.25p 3,512.89p 3,524.25p 514
28/06/2024 3,496.50p 3,576.50p 3,477.25p 3,525.50p 0
27/06/2024 3,496.50p 3,533.00p 3,506.00p 3,522.25p 0
26/06/2024 3,496.50p 3,532.75p 3,510.75p 3,526.75p 0
25/06/2024 3,496.50p 3,520.75p 3,503.25p 3,511.75p 0
24/06/2024 3,496.50p 3,526.75p 3,495.50p 3,506.00p 0
21/06/2024 3,496.50p 3,563.25p 3,472.75p 3,523.50p 0
20/06/2024 3,496.50p 3,509.75p 3,508.38p 3,509.75p 336
19/06/2024 3,496.50p 3,548.25p 3,455.25p 3,495.75p 0
18/06/2024 3,496.50p 3,508.13p 3,496.50p 3,504.25p 543
17/06/2024 3,488.50p 3,520.25p 3,482.00p 3,503.50p 0
14/06/2024 3,488.50p 3,530.00p 3,484.25p 3,505.25p 0
13/06/2024 3,488.50p 3,486.50p 3,460.75p 3,484.25p 0
12/06/2024 3,488.50p 3,512.75p 3,427.00p 3,460.75p 0
11/06/2024 3,488.50p 3,495.25p 3,483.50p 3,491.00p 0
10/06/2024 3,488.50p 3,553.50p 3,436.75p 3,489.25p 0
07/06/2024 3,488.50p 3,491.50p 3,488.50p 3,489.50p 1,946
06/06/2024 3,481.50p 3,515.00p 3,461.75p 3,473.25p 0
05/06/2024 3,481.50p 3,490.25p 3,460.00p 3,476.50p 0
04/06/2024 3,481.50p 3,485.25p 3,460.50p 3,470.25p 0
03/06/2024 3,481.50p 3,503.25p 3,459.75p 3,468.25p 0
31/05/2024 3,481.50p 3,497.50p 3,474.00p 3,485.50p 0
30/05/2024 3,481.50p 3,497.00p 3,478.75p 3,480.25p 0
29/05/2024 3,481.50p 3,488.25p 3,467.50p 3,486.00p 0
28/05/2024 3,481.50p 3,476.25p 3,457.00p 3,468.50p 0
27/05/2024 3,481.50p 3,500.75p 3,475.00p 3,476.25p 0
24/05/2024 3,481.50p 3,500.75p 3,475.00p 3,476.25p 0
23/05/2024 3,481.50p 3,485.75p 3,481.50p 3,485.75p 182
22/05/2024 3,537.50p 3,487.75p 3,471.00p 3,480.25p 0
21/05/2024 3,537.50p 3,490.50p 3,477.25p 3,482.50p 0
20/05/2024 3,537.50p 3,489.00p 3,483.00p 3,484.25p 0
17/05/2024 3,537.50p 3,501.25p 3,484.00p 3,484.50p 0
16/05/2024 3,537.50p 3,502.50p 3,481.75p 3,493.75p 0
15/05/2024 3,537.50p 3,496.50p 3,493.50p 3,493.50p 89
14/05/2024 3,537.50p 3,541.75p 3,514.25p 3,516.25p 0
13/05/2024 3,537.50p 3,523.75p 3,521.00p 3,523.75p 6,211
10/05/2024 3,537.50p 3,538.00p 3,519.00p 3,534.00p 0

Market data

Select a section