Market data

Select a section

Invesco Markets II IVZ UST Bnd 1-3 YR Ucits ETF GBPHDG DS

(T3GB)
Sector: n/a
3,701.75p
0.25p 0.01
Last updated: 09:00:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 3,702.50p 3,701.50p 3,701.10p 3,701.50p 1
16/07/2025 3,702.50p 3,701.25p 3,695.18p 3,701.25p 108
15/07/2025 3,702.50p 3,700.42p 3,695.75p 3,695.75p 68
14/07/2025 3,702.50p 3,700.48p 3,697.92p 3,698.50p 327
11/07/2025 3,702.50p 3,699.64p 3,697.15p 3,697.75p 106
10/07/2025 3,702.50p 3,702.50p 3,696.50p 3,696.50p 213
09/07/2025 3,704.50p 3,698.50p 3,695.72p 3,698.50p 715
08/07/2025 3,704.50p 3,697.70p 3,693.68p 3,696.50p 84
07/07/2025 3,704.50p 3,698.92p 3,696.00p 3,696.00p 301
04/07/2025 3,704.50p 3,701.25p 3,694.53p 3,698.00p 318
03/07/2025 3,704.50p 3,705.23p 3,695.65p 3,697.50p 16,507
02/07/2025 3,704.00p 3,703.83p 3,699.52p 3,702.75p 90
01/07/2025 3,704.00p 3,707.48p 3,701.75p 3,701.75p 57,042
30/06/2025 3,704.00p 3,706.00p 3,702.77p 3,706.00p 476
27/06/2025 3,697.50p 3,703.65p 3,701.43p 3,702.50p 729
26/06/2025 3,697.50p 3,704.94p 3,700.68p 3,703.50p 772
25/06/2025 3,697.50p 3,700.41p 3,696.40p 3,698.00p 1,696
24/06/2025 3,697.50p 3,702.00p 3,694.07p 3,702.00p 267
23/06/2025 3,716.00p 3,697.00p 3,692.20p 3,697.00p 72
20/06/2025 3,716.00p 3,691.00p 3,687.44p 3,691.00p 2,461
19/06/2025 3,716.00p 3,691.45p 3,687.20p 3,690.50p 58
18/06/2025 3,716.00p 3,690.50p 3,686.65p 3,690.50p 718
17/06/2025 3,716.00p 3,687.46p 3,685.26p 3,686.50p 142
16/06/2025 3,716.00p 3,686.86p 3,684.07p 3,686.25p 8,510
13/06/2025 3,716.00p 3,690.58p 3,684.25p 3,684.25p 227
12/06/2025 3,716.00p 3,689.25p 3,684.96p 3,689.25p 2,395
11/06/2025 3,716.00p 3,721.83p 3,716.00p 3,716.00p 328
10/06/2025 3,712.00p 3,718.81p 3,714.76p 3,715.75p 626
09/06/2025 3,712.00p 3,716.44p 3,712.00p 3,715.25p 1,071
06/06/2025 3,712.50p 3,723.42p 3,713.75p 3,713.75p 18
05/06/2025 3,712.50p 3,725.34p 3,722.25p 3,722.25p 399
04/06/2025 3,712.50p 3,722.75p 3,717.25p 3,722.75p 112
03/06/2025 3,712.50p 3,720.19p 3,715.75p 3,715.75p 269
02/06/2025 3,712.50p 3,720.05p 3,716.09p 3,718.50p 122
30/05/2025 3,712.50p 3,717.00p 3,712.10p 3,715.75p 172
29/05/2025 3,712.50p 3,715.91p 3,710.42p 3,714.75p 51
28/05/2025 3,712.50p 3,714.76p 3,711.07p 3,711.75p 18
27/05/2025 3,712.50p 3,715.39p 3,712.09p 3,713.25p 55
26/05/2025 3,712.50p 3,718.61p 3,710.09p 3,713.25p 69
23/05/2025 3,712.50p 3,718.61p 3,710.09p 3,713.25p 69
22/05/2025 3,712.50p 3,713.75p 3,711.56p 3,713.75p 2
21/05/2025 3,712.50p 3,711.44p 3,707.59p 3,709.50p 771
20/05/2025 3,712.50p 3,714.40p 3,709.07p 3,711.75p 27
19/05/2025 3,712.50p 3,709.25p 3,705.58p 3,709.25p 498
16/05/2025 3,712.50p 3,713.91p 3,710.25p 3,710.25p 2
15/05/2025 3,712.50p 3,709.75p 3,708.59p 3,709.75p 2
14/05/2025 3,712.50p 3,709.35p 3,704.75p 3,704.75p 34
13/05/2025 3,712.50p 3,710.41p 3,705.60p 3,707.00p 52
12/05/2025 3,712.50p 3,709.37p 3,703.60p 3,708.25p 375
09/05/2025 3,712.50p 3,716.50p 3,715.00p 3,715.00p 154
08/05/2025 3,712.50p 3,719.61p 3,716.59p 3,716.75p 92
07/05/2025 3,712.50p 3,719.92p 3,718.25p 3,718.25p 30
06/05/2025 3,712.50p 3,719.32p 3,715.58p 3,718.00p 218
05/05/2025 3,712.50p 3,727.07p 3,717.75p 3,717.75p 140
02/05/2025 3,712.50p 3,727.07p 3,717.75p 3,717.75p 140
01/05/2025 3,712.50p 3,734.07p 3,723.50p 3,723.50p 106
30/04/2025 3,712.50p 3,729.00p 3,724.08p 3,729.00p 166
29/04/2025 3,712.50p 3,724.00p 3,719.58p 3,724.00p 880
28/04/2025 3,712.50p 3,720.50p 3,714.59p 3,720.50p 3
25/04/2025 3,712.50p 3,717.91p 3,715.92p 3,716.00p 8
24/04/2025 3,712.50p 3,716.26p 3,713.58p 3,715.25p 177
23/04/2025 3,712.50p 3,717.00p 3,712.04p 3,717.00p 60
22/04/2025 3,720.00p 3,715.43p 3,709.58p 3,713.75p 268
21/04/2025 3,720.00p 3,715.40p 3,710.60p 3,713.75p 216
18/04/2025 3,720.00p 3,715.40p 3,710.60p 3,713.75p 216
17/04/2025 3,720.00p 3,715.40p 3,710.60p 3,713.75p 216
16/04/2025 3,720.00p 3,734.57p 3,689.93p 3,712.00p 285
15/04/2025 3,720.00p 3,710.50p 3,704.58p 3,710.50p 182
14/04/2025 3,720.00p 3,704.50p 3,699.40p 3,704.50p 3,163
11/04/2025 3,720.00p 3,730.10p 3,698.50p 3,698.50p 81
10/04/2025 3,720.00p 3,710.00p 3,704.31p 3,710.00p 290
09/04/2025 3,720.00p 3,714.18p 3,695.85p 3,711.75p 482
08/04/2025 3,720.00p 3,714.71p 3,697.80p 3,708.75p 735
07/04/2025 3,720.00p 3,725.41p 3,715.00p 3,715.00p 133
04/04/2025 3,720.00p 3,728.18p 3,716.57p 3,727.00p 2,380
03/04/2025 3,711.00p 3,713.02p 3,708.00p 3,708.00p 17,800
02/04/2025 3,704.50p 3,704.50p 3,699.25p 3,699.25p 11,119
01/04/2025 3,703.50p 3,703.50p 3,698.91p 3,701.00p 1,121
31/03/2025 3,699.50p 3,703.13p 3,698.50p 3,698.50p 1,206
28/03/2025 3,699.50p 3,696.76p 3,690.09p 3,696.75p 132
27/03/2025 3,699.50p 3,693.00p 3,691.05p 3,693.00p 549
26/03/2025 3,699.50p 3,691.17p 3,690.46p 3,690.50p 162
25/03/2025 3,699.50p 3,691.50p 3,688.76p 3,691.50p 1,592
24/03/2025 3,699.50p 3,694.99p 3,687.55p 3,688.00p 298
21/03/2025 3,699.50p 3,699.50p 3,694.88p 3,699.50p 3,967
20/03/2025 3,682.00p 3,694.57p 3,691.56p 3,693.25p 266
19/03/2025 3,682.00p 3,686.91p 3,682.00p 3,684.75p 3,720
18/03/2025 3,699.00p 3,687.01p 3,684.75p 3,684.75p 233
17/03/2025 3,699.00p 3,688.89p 3,683.61p 3,686.75p 468
14/03/2025 3,699.00p 3,690.91p 3,685.57p 3,687.00p 145
13/03/2025 3,699.00p 3,689.00p 3,685.01p 3,689.00p 43
12/03/2025 3,699.00p 3,728.36p 3,722.08p 3,724.25p 144
11/03/2025 3,699.00p 3,731.41p 3,727.09p 3,728.50p 179
10/03/2025 3,699.00p 3,728.63p 3,726.09p 3,727.25p 169
07/03/2025 3,699.00p 3,729.91p 3,722.59p 3,727.25p 163
06/03/2025 3,699.00p 3,725.42p 3,721.34p 3,722.50p 1,044
05/03/2025 3,699.00p 3,727.57p 3,723.34p 3,725.75p 3,461
04/03/2025 3,699.00p 3,728.75p 3,723.61p 3,728.75p 49
03/03/2025 3,699.00p 3,720.75p 3,718.17p 3,720.75p 1,865
28/02/2025 3,699.00p 3,721.25p 3,719.28p 3,721.25p 135
27/02/2025 3,699.00p 3,716.42p 3,713.06p 3,716.25p 3
26/02/2025 3,699.00p 3,713.74p 3,710.28p 3,712.25p 874
25/02/2025 3,699.00p 3,713.89p 3,709.58p 3,713.50p 345
24/02/2025 3,699.00p 3,706.75p 3,705.41p 3,706.75p 290
21/02/2025 3,699.00p 3,703.45p 3,699.00p 3,702.50p 187
20/02/2025 3,703.00p 3,707.00p 3,699.08p 3,707.00p 949
19/02/2025 3,679.00p 3,699.34p 3,694.60p 3,698.75p 272
18/02/2025 3,679.00p 3,699.71p 3,696.09p 3,697.75p 634
17/02/2025 3,679.00p 3,701.41p 3,696.74p 3,699.25p 42
14/02/2025 3,679.00p 3,700.50p 3,698.41p 3,699.75p 53
13/02/2025 3,679.00p 3,697.25p 3,694.09p 3,697.25p 36
12/02/2025 3,679.00p 3,695.65p 3,688.97p 3,690.25p 529
11/02/2025 3,679.00p 3,696.90p 3,692.59p 3,694.75p 213
10/02/2025 3,679.00p 3,697.01p 3,693.09p 3,696.75p 611
07/02/2025 3,679.00p 3,699.11p 3,693.55p 3,694.25p 35
06/02/2025 3,679.00p 3,700.45p 3,696.50p 3,696.50p 198
05/02/2025 3,679.00p 3,700.75p 3,696.10p 3,700.75p 225
04/02/2025 3,679.00p 3,695.75p 3,691.10p 3,695.50p 389
03/02/2025 3,679.00p 3,697.37p 3,690.10p 3,695.50p 660
31/01/2025 3,679.00p 3,696.76p 3,696.00p 3,696.00p 572
30/01/2025 3,679.00p 3,698.11p 3,695.23p 3,696.75p 62
29/01/2025 3,679.00p 3,697.41p 3,694.75p 3,694.75p 160
28/01/2025 3,679.00p 3,694.98p 3,691.60p 3,693.75p 318
27/01/2025 3,679.00p 3,697.40p 3,692.75p 3,692.75p 177
24/01/2025 3,679.00p 3,725.50p 3,655.00p 3,690.25p 0
23/01/2025 3,679.00p 3,689.25p 3,686.32p 3,689.25p 13
22/01/2025 3,679.00p 3,689.28p 3,685.59p 3,686.25p 107
21/01/2025 3,679.00p 3,690.91p 3,686.59p 3,687.75p 29
20/01/2025 3,679.00p 3,688.04p 3,683.10p 3,687.00p 814

Market data

Select a section