Market data

Select a section

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

(T3GB)
Sector: n/a
3,685.75p
-3.75p -0.10
Last updated: 17:12:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 3,679.00p 3,689.96p 3,685.75p 3,685.75p 564
16/01/2025 3,679.00p 3,689.50p 3,683.59p 3,683.25p 51
15/01/2025 3,679.00p 3,685.75p 3,679.66p 3,683.25p 555
14/01/2025 3,679.00p 3,677.44p 3,673.59p 3,676.25p 54
13/01/2025 3,679.00p 3,676.91p 3,673.00p 3,673.00p 93
10/01/2025 3,679.00p 3,680.65p 3,676.00p 3,676.00p 547
09/01/2025 3,679.00p 3,684.91p 3,681.34p 3,684.75p 1,194
08/01/2025 3,679.00p 3,682.45p 3,675.50p 3,675.50p 1,095
07/01/2025 3,682.50p 3,681.46p 3,677.75p 3,677.75p 235
06/01/2025 3,682.50p 3,681.07p 3,679.71p 3,680.75p 1,051
03/01/2025 3,682.50p 3,682.50p 3,678.58p 3,680.75p 1,078
02/01/2025 3,675.50p 3,682.08p 3,681.09p 3,681.75p 149
01/01/2025 3,675.50p 3,681.95p 3,681.00p 3,681.00p 22
31/12/2024 3,675.50p 3,681.95p 3,681.00p 3,681.00p 22
30/12/2024 3,675.50p 3,679.44p 3,677.44p 3,678.75p 184
27/12/2024 3,675.50p 3,674.71p 3,670.90p 3,673.25p 632
26/12/2024 3,675.50p 3,674.16p 3,672.50p 3,672.50p 240
25/12/2024 3,675.50p 3,674.16p 3,672.50p 3,672.50p 240
24/12/2024 3,675.50p 3,674.16p 3,672.50p 3,672.50p 240
23/12/2024 3,675.50p 3,677.50p 3,670.94p 3,675.50p 4,062
20/12/2024 3,670.50p 3,674.79p 3,671.75p 3,671.75p 32,327
19/12/2024 3,670.50p 3,672.75p 3,668.53p 3,672.75p 220
18/12/2024 3,670.50p 3,676.64p 3,675.08p 3,675.75p 166
17/12/2024 3,670.50p 3,670.69p 3,667.50p 3,667.50p 627
16/12/2024 3,672.00p 3,672.62p 3,672.00p 3,672.25p 1,090
13/12/2024 3,673.50p 3,674.05p 3,668.50p 3,668.50p 753
12/12/2024 3,675.50p 3,680.30p 3,675.50p 3,675.50p 687
11/12/2024 3,717.00p 3,719.75p 3,718.98p 3,719.75p 206
10/12/2024 3,717.00p 3,720.56p 3,717.50p 3,717.50p 41
09/12/2024 3,717.00p 3,721.91p 3,718.50p 3,718.50p 2,189
06/12/2024 3,717.00p 3,726.25p 3,711.75p 3,720.00p 0
05/12/2024 3,717.00p 3,718.00p 3,716.50p 3,716.75p 321
04/12/2024 3,701.50p 3,719.50p 3,708.75p 3,716.50p 0
03/12/2024 3,701.50p 3,719.25p 3,694.00p 3,712.25p 0
02/12/2024 3,701.50p 3,721.00p 3,703.50p 3,711.75p 0
29/11/2024 3,701.50p 3,722.75p 3,664.50p 3,711.75p 0
28/11/2024 3,701.50p 3,757.75p 3,671.75p 3,707.50p 0
27/11/2024 3,701.50p 3,719.25p 3,698.50p 3,707.50p 0
26/11/2024 3,701.50p 3,705.42p 3,698.50p 3,698.50p 547
25/11/2024 3,704.00p 3,746.00p 3,697.50p 3,701.25p 0
22/11/2024 3,704.00p 3,701.13p 3,697.50p 3,701.25p 2,701
21/11/2024 3,704.00p 3,702.73p 3,701.25p 3,701.25p 24
20/11/2024 3,704.00p 3,702.25p 3,699.56p 3,702.25p 82
19/11/2024 3,704.00p 3,704.56p 3,702.50p 3,702.50p 2
18/11/2024 3,704.00p 3,706.00p 3,691.00p 3,698.75p 0
15/11/2024 3,704.00p 3,699.23p 3,697.00p 3,702.50p 185
14/11/2024 3,704.00p 3,702.50p 3,700.48p 3,702.50p 4,866
13/11/2024 3,704.00p 3,699.50p 3,694.49p 3,699.50p 1,952
12/11/2024 3,704.00p 3,697.00p 3,695.06p 3,697.00p 161
11/11/2024 3,704.00p 3,699.43p 3,695.83p 3,697.25p 141
08/11/2024 3,704.00p 3,706.28p 3,702.25p 3,702.25p 144
07/11/2024 3,704.00p 3,711.00p 3,695.00p 3,703.00p 0
06/11/2024 3,704.00p 3,696.99p 3,696.25p 3,696.25p 183
05/11/2024 3,704.00p 3,710.25p 3,695.25p 3,699.50p 0
04/11/2024 3,704.00p 3,703.00p 3,701.57p 3,703.00p 1
01/11/2024 3,704.00p 3,706.59p 3,701.50p 3,701.50p 2,517
31/10/2024 3,707.50p 3,704.45p 3,702.25p 3,702.25p 226
30/10/2024 3,707.50p 3,713.50p 3,698.75p 3,703.75p 0
29/10/2024 3,707.50p 3,710.50p 3,695.00p 3,702.00p 0
28/10/2024 3,707.50p 3,704.93p 3,701.50p 3,701.50p 2
25/10/2024 3,707.50p 3,707.50p 3,706.25p 3,706.25p 862
24/10/2024 3,709.00p 3,709.75p 3,709.00p 3,705.50p 93
23/10/2024 3,709.25p 3,706.94p 3,705.50p 3,706.50p 6
22/10/2024 3,709.25p 3,706.56p 3,705.43p 3,706.50p 39
21/10/2024 3,709.25p 3,708.94p 3,707.00p 3,707.00p 1,571
18/10/2024 3,709.25p 3,717.25p 3,701.50p 3,711.25p 0
17/10/2024 3,709.25p 3,719.75p 3,703.25p 3,709.25p 0
16/10/2024 3,709.25p 3,721.00p 3,702.25p 3,713.00p 0
15/10/2024 3,709.25p 3,710.50p 3,709.56p 3,710.50p 2
14/10/2024 3,709.25p 3,709.92p 3,706.00p 3,706.00p 89
11/10/2024 3,707.00p 3,715.75p 3,699.25p 3,709.25p 0
10/10/2024 3,707.00p 3,710.75p 3,652.75p 3,709.50p 0
09/10/2024 3,707.00p 3,709.50p 3,706.13p 3,709.50p 640
08/10/2024 3,720.50p 3,707.70p 3,706.25p 3,706.25p 891
07/10/2024 3,720.50p 3,706.38p 3,704.50p 3,704.50p 3,151
04/10/2024 3,720.50p 3,720.50p 3,710.25p 3,710.25p 4,851
03/10/2024 3,729.00p 3,775.50p 3,724.00p 3,726.75p 0
02/10/2024 3,729.00p 3,727.08p 3,726.07p 3,726.75p 55
01/10/2024 3,729.00p 3,729.93p 3,728.75p 3,728.75p 2
30/09/2024 3,729.00p 3,729.03p 3,725.99p 3,727.25p 2,057
27/09/2024 3,729.00p 3,775.50p 3,724.50p 3,728.50p 0
26/09/2024 3,729.00p 3,732.51p 3,728.75p 3,728.75p 107
25/09/2024 3,729.00p 3,779.00p 3,726.75p 3,729.50p 0
24/09/2024 3,729.00p 3,732.50p 3,728.62p 3,730.25p 48
23/09/2024 3,729.00p 3,729.04p 3,725.58p 3,726.25p 92
20/09/2024 3,729.00p 3,729.00p 3,725.68p 3,729.00p 38
19/09/2024 3,722.50p 3,726.25p 3,725.57p 3,723.25p 2
18/09/2024 3,722.50p 3,724.07p 3,723.25p 3,723.25p 1,952
17/09/2024 3,722.50p 3,729.08p 3,725.25p 3,725.25p 19
16/09/2024 3,722.50p 3,774.75p 3,724.00p 3,727.75p 0
13/09/2024 3,722.50p 3,725.25p 3,722.50p 3,719.75p 3
12/09/2024 3,741.50p 3,719.75p 3,718.93p 3,763.50p 113
11/09/2024 3,741.50p 3,807.25p 3,725.00p 3,760.25p 0
10/09/2024 3,741.50p 3,760.25p 3,756.67p 3,760.25p 465
09/09/2024 3,741.50p 3,756.75p 3,754.72p 3,756.75p 1
06/09/2024 3,741.50p 3,757.25p 3,751.60p 3,757.25p 634
05/09/2024 3,741.50p 3,799.00p 3,704.50p 3,751.00p 0
04/09/2024 3,741.50p 3,747.25p 3,741.50p 3,747.25p 804
03/09/2024 3,738.50p 3,740.75p 3,735.43p 3,740.75p 38
02/09/2024 3,738.50p 3,738.50p 3,735.00p 3,737.25p 1,581
30/08/2024 3,738.00p 3,749.25p 3,732.25p 3,739.00p 0
29/08/2024 3,738.00p 3,740.00p 3,738.00p 3,740.00p 388
28/08/2024 3,737.00p 3,786.00p 3,733.00p 3,740.00p 0
27/08/2024 3,737.00p 3,737.00p 3,736.55p 3,737.00p 244
26/08/2024 3,735.00p 3,788.25p 3,692.00p 3,731.25p 0
23/08/2024 3,735.00p 3,788.25p 3,692.00p 3,731.25p 0
22/08/2024 3,735.00p 3,788.25p 3,692.00p 3,731.25p 0
21/08/2024 3,735.00p 3,735.00p 3,734.50p 3,734.50p 100
20/08/2024 3,734.00p 3,734.00p 3,728.05p 3,734.00p 70
19/08/2024 3,725.50p 3,738.00p 3,725.56p 3,723.50p 2
16/08/2024 3,725.50p 3,728.00p 3,723.50p 3,723.50p 540
15/08/2024 3,727.50p 3,779.25p 3,678.25p 3,722.50p 0
14/08/2024 3,727.50p 3,733.00p 3,728.56p 3,733.00p 2
13/08/2024 3,727.50p 3,730.00p 3,725.99p 3,730.00p 1,530
12/08/2024 3,723.50p 3,724.50p 3,723.50p 3,724.50p 392
09/08/2024 3,725.50p 3,725.43p 3,724.50p 3,724.50p 8
08/08/2024 3,725.50p 3,785.50p 3,688.75p 3,723.00p 0
07/08/2024 3,725.50p 3,725.50p 3,722.47p 3,723.50p 4,025
06/08/2024 3,715.00p 3,728.65p 3,725.25p 3,725.25p 9,943
05/08/2024 3,715.00p 3,739.74p 3,732.25p 3,732.25p 5,190
02/08/2024 3,715.00p 3,730.50p 3,713.81p 3,730.50p 1,419
01/08/2024 3,712.50p 3,712.50p 3,703.93p 3,710.00p 289
31/07/2024 3,696.50p 3,699.50p 3,697.00p 3,699.50p 21
30/07/2024 3,696.50p 3,696.50p 3,695.03p 3,695.75p 45
29/07/2024 3,697.00p 3,697.26p 3,695.00p 3,695.00p 54
26/07/2024 3,697.00p 3,693.75p 3,691.45p 3,694.00p 3,288
25/07/2024 3,697.00p 3,697.00p 3,692.48p 3,694.00p 5,133
24/07/2024 3,689.50p 3,693.75p 3,688.92p 3,693.75p 1,185
23/07/2024 3,689.50p 3,689.75p 3,674.00p 3,688.25p 0
22/07/2024 3,689.50p 3,694.50p 3,674.25p 3,685.75p 0
19/07/2024 3,689.50p 3,686.50p 3,685.07p 3,686.50p 22
18/07/2024 3,689.50p 3,690.75p 3,688.50p 3,690.75p 233

Market data

Select a section