Market data

Select a section

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

(T3GB)
Sector: n/a
3,704.50p
-5.50p -0.15
Last updated: 08:52:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section