Market data

Select a section

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

(T3GB)
Sector: n/a
3,702.25p
-0.75p -0.02
Last updated: 16:35:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 3,688.50p 3,688.54p 3,688.50p 3,688.50p 4,759
16/07/2024 3,688.50p 3,687.50p 3,685.55p 3,687.50p 1
15/07/2024 3,688.50p 3,694.00p 3,679.75p 3,686.75p 0
12/07/2024 3,688.50p 3,688.50p 3,683.70p 3,688.50p 114
11/07/2024 3,676.50p 3,688.00p 3,676.20p 3,688.00p 521
10/07/2024 3,666.50p 3,674.96p 3,674.50p 3,674.50p 9
09/07/2024 3,666.50p 3,674.94p 3,672.05p 3,672.25p 11
08/07/2024 3,666.50p 3,683.00p 3,660.25p 3,672.25p 0
05/07/2024 3,666.50p 3,677.25p 3,658.75p 3,673.25p 0
04/07/2024 3,666.50p 3,666.50p 3,664.00p 3,664.00p 814
03/07/2024 3,661.50p 3,667.75p 3,661.50p 3,667.75p 708
02/07/2024 3,661.00p 3,663.75p 3,662.47p 3,663.75p 2,050
01/07/2024 3,661.00p 3,662.76p 3,660.00p 3,660.00p 288
28/06/2024 3,664.50p 3,665.97p 3,664.25p 3,664.25p 144
27/06/2024 3,664.00p 3,665.25p 3,663.96p 3,665.25p 1
26/06/2024 3,664.00p 3,668.75p 3,653.50p 3,661.25p 0
25/06/2024 3,664.00p 3,663.97p 3,663.00p 3,663.00p 2
24/06/2024 3,664.00p 3,665.50p 3,662.25p 3,662.25p 207
21/06/2024 3,664.00p 3,665.50p 3,662.50p 3,665.50p 661
20/06/2024 3,662.50p 3,662.50p 3,660.50p 3,662.00p 631
19/06/2024 3,661.50p 3,662.75p 3,661.05p 3,662.75p 2
18/06/2024 3,661.50p 3,661.75p 3,661.04p 3,661.75p 2
17/06/2024 3,661.50p 3,661.46p 3,658.00p 3,658.00p 7
14/06/2024 3,661.50p 3,664.07p 3,661.00p 3,661.25p 1,003
13/06/2024 3,699.50p 3,702.25p 3,594.25p 3,660.25p 0
12/06/2024 3,699.50p 3,701.00p 3,691.51p 3,701.00p 844
11/06/2024 3,690.00p 3,690.79p 3,687.27p 3,688.75p 383
10/06/2024 3,694.00p 3,686.46p 3,686.00p 3,686.00p 45
07/06/2024 3,694.00p 3,695.32p 3,686.50p 3,687.00p 6,434
06/06/2024 3,689.50p 3,695.25p 3,691.64p 3,695.25p 90
05/06/2024 3,689.50p 3,693.75p 3,689.50p 3,693.75p 181
04/06/2024 3,685.00p 3,691.50p 3,685.00p 3,690.50p 13,673
03/06/2024 3,685.00p 3,687.25p 3,683.97p 3,687.25p 5
31/05/2024 3,685.00p 3,685.00p 3,678.97p 3,682.50p 607
30/05/2024 3,677.00p 3,679.86p 3,677.00p 3,679.75p 555
29/05/2024 3,675.00p 3,676.36p 3,674.75p 3,674.75p 687
28/05/2024 3,680.00p 3,679.96p 3,679.00p 3,679.00p 4
27/05/2024 3,680.00p 3,677.54p 3,677.46p 3,677.50p 3
24/05/2024 3,680.00p 3,677.54p 3,677.46p 3,677.50p 3
23/05/2024 3,680.00p 3,680.04p 3,676.75p 3,676.75p 21
22/05/2024 3,680.00p 3,682.09p 3,679.33p 3,680.75p 165
21/05/2024 3,680.00p 3,681.27p 3,680.00p 3,680.00p 6,213
20/05/2024 3,680.50p 3,682.73p 3,679.00p 3,679.75p 3,711
17/05/2024 3,683.00p 3,685.27p 3,682.03p 3,683.00p 190
16/05/2024 3,675.50p 3,683.53p 3,683.50p 3,683.50p 1
15/05/2024 3,675.50p 3,687.17p 3,679.95p 3,684.50p 292
14/05/2024 3,675.50p 3,678.25p 3,676.95p 3,678.25p 23
13/05/2024 3,675.50p 3,678.52p 3,675.74p 3,675.75p 2,213
10/05/2024 3,675.50p 3,678.95p 3,675.50p 3,676.50p 200

Market data

Select a section