Market data

Select a section

Invesco Markets II IVZ US Treas Bond 0-1 Year ETF GBP HDG Dist

(TIGB)
Sector: n/a
4,006.25p
-0.50p -0.01
Last updated: 12:20:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 4,006.00p 4,011.00p 4,004.40p 4,007.75p 2,803
21/11/2024 4,007.50p 4,012.50p 4,004.50p 4,005.00p 3,011
20/11/2024 4,005.00p 4,007.50p 4,002.55p 4,005.00p 11,230
19/11/2024 4,007.00p 4,007.00p 4,003.55p 4,004.00p 3,606
18/11/2024 4,006.00p 4,007.50p 3,999.65p 4,004.00p 3,953
15/11/2024 4,004.50p 4,006.50p 4,001.00p 4,005.50p 6,401
14/11/2024 4,005.00p 4,006.50p 3,994.12p 4,005.50p 17,427
13/11/2024 4,004.50p 4,004.50p 3,997.16p 4,002.25p 2,982
12/11/2024 4,002.00p 4,004.83p 3,998.50p 4,001.25p 450
11/11/2024 4,002.00p 4,004.50p 3,997.50p 4,001.00p 4,305
08/11/2024 4,000.00p 4,005.00p 4,000.48p 4,003.00p 10,915
07/11/2024 4,000.00p 4,005.00p 3,999.00p 4,002.75p 4,867
06/11/2024 3,998.50p 4,000.00p 3,998.50p 3,998.50p 4,513
05/11/2024 3,998.50p 4,003.50p 3,997.63p 4,001.00p 5,473
04/11/2024 3,998.00p 4,002.36p 3,995.64p 4,000.75p 8,903
01/11/2024 4,002.00p 4,006.35p 3,994.50p 3,999.25p 7,206
31/10/2024 4,000.00p 4,002.00p 3,995.55p 3,999.00p 2,305
30/10/2024 3,995.00p 4,000.00p 3,993.57p 3,997.75p 5,651
29/10/2024 3,992.50p 3,999.50p 3,992.50p 3,993.50p 4,013
28/10/2024 3,993.00p 3,998.50p 3,991.50p 3,994.75p 1,735
25/10/2024 3,993.00p 3,998.50p 3,991.58p 3,995.00p 14,305
24/10/2024 3,993.50p 3,999.46p 3,992.50p 3,993.75p 1,716
23/10/2024 3,991.50p 3,996.86p 3,991.59p 3,993.75p 7,428
22/10/2024 3,991.50p 3,995.38p 3,990.89p 3,992.75p 2,468
21/10/2024 3,991.50p 3,997.63p 3,989.00p 3,992.50p 1,931
18/10/2024 3,997.00p 3,995.50p 3,990.60p 3,991.75p 1,401
17/10/2024 3,997.00p 3,997.00p 3,990.28p 3,993.25p 6,953
16/10/2024 3,990.00p 3,995.00p 3,987.00p 3,991.25p 5,737
15/10/2024 3,988.50p 3,992.29p 3,986.55p 3,989.00p 426
14/10/2024 3,988.50p 3,992.00p 3,984.00p 3,987.50p 14,945
11/10/2024 3,988.00p 4,003.50p 3,986.38p 3,988.50p 6,452
10/10/2024 3,988.00p 3,992.51p 3,982.65p 3,989.75p 7,545
09/10/2024 3,986.50p 3,989.96p 3,983.00p 3,987.50p 2,131
08/10/2024 3,986.50p 3,991.00p 3,986.50p 3,988.75p 9,323
07/10/2024 3,989.00p 3,990.00p 3,983.00p 3,986.00p 10,593
04/10/2024 3,991.00p 3,992.50p 3,986.00p 3,986.00p 4,193
03/10/2024 3,993.50p 3,993.50p 3,986.08p 3,990.25p 3,935
02/10/2024 3,986.50p 3,987.50p 3,982.64p 3,986.50p 7,316
01/10/2024 3,985.50p 3,992.05p 3,983.00p 3,987.00p 107,956
30/09/2024 3,985.00p 3,990.53p 3,982.62p 3,985.75p 4,144
27/09/2024 3,989.00p 4,000.16p 3,982.50p 3,984.75p 10,536
26/09/2024 3,987.50p 3,991.00p 3,984.00p 3,987.25p 1,468
25/09/2024 3,986.00p 3,987.50p 3,981.00p 3,984.25p 4,183
24/09/2024 3,985.00p 3,986.85p 3,980.55p 3,985.00p 6,966
23/09/2024 3,981.50p 3,987.00p 3,973.90p 3,982.50p 11,303
20/09/2024 3,983.00p 3,985.00p 3,980.00p 3,981.50p 9,330
19/09/2024 3,980.50p 3,985.50p 3,979.00p 3,983.00p 1,860
18/09/2024 3,980.50p 3,982.87p 3,976.50p 3,980.00p 2,743
17/09/2024 3,980.50p 3,980.95p 3,976.50p 3,978.75p 1,167
16/09/2024 3,985.50p 3,985.50p 3,975.50p 3,978.25p 2,209
13/09/2024 3,976.00p 3,980.50p 3,973.07p 3,976.00p 8,682
12/09/2024 3,979.00p 3,992.50p 3,973.50p 4,023.25p 2,896
11/09/2024 4,018.50p 4,026.86p 4,019.50p 4,022.00p 3,819
10/09/2024 4,018.50p 4,024.60p 4,018.50p 4,022.00p 552
09/09/2024 4,018.00p 4,024.00p 4,017.00p 4,020.75p 4,102
06/09/2024 4,018.00p 4,024.00p 4,017.50p 4,021.75p 2,427
05/09/2024 4,015.00p 4,023.73p 3,983.59p 4,021.75p 462
04/09/2024 4,015.00p 4,036.00p 4,001.50p 4,017.75p 2,065
03/09/2024 4,016.00p 4,018.62p 4,013.50p 4,016.25p 1,099
02/09/2024 4,016.00p 4,016.35p 4,012.50p 4,012.75p 2,064
30/08/2024 4,013.00p 4,016.00p 4,009.50p 4,012.75p 73,035
29/08/2024 4,017.50p 4,017.50p 4,013.54p 4,015.25p 20,076
28/08/2024 4,013.50p 4,013.50p 4,012.00p 4,012.50p 3,234
27/08/2024 4,013.00p 4,013.50p 4,010.50p 4,012.25p 5,312
26/08/2024 4,011.00p 4,014.26p 4,009.50p 4,010.75p 117,927
23/08/2024 4,011.00p 4,014.26p 4,009.50p 4,010.75p 117,927
22/08/2024 4,011.00p 4,014.26p 4,009.50p 4,010.75p 117,927
21/08/2024 4,007.50p 4,011.40p 4,007.50p 4,010.50p 4,675
20/08/2024 4,010.00p 4,010.00p 4,006.50p 4,008.25p 3,512
19/08/2024 4,009.00p 4,009.00p 4,005.50p 4,006.50p 23,991
16/08/2024 4,007.50p 4,008.00p 3,992.25p 4,005.00p 32,537
15/08/2024 4,006.50p 4,007.35p 4,004.00p 4,005.00p 20,758
14/08/2024 4,004.50p 4,007.00p 3,993.00p 4,006.00p 5,458
13/08/2024 4,003.50p 4,005.36p 3,992.76p 4,004.25p 2,834
12/08/2024 4,003.50p 4,014.56p 4,001.76p 4,003.00p 1,731
09/08/2024 4,003.50p 4,004.50p 4,002.00p 4,003.00p 9,240
08/08/2024 4,004.00p 4,005.50p 4,001.00p 4,002.75p 3,047
07/08/2024 4,003.00p 4,023.54p 4,000.50p 4,002.00p 3,913
06/08/2024 4,004.00p 4,004.00p 4,001.00p 4,002.00p 5,081
05/08/2024 4,004.00p 4,008.50p 4,001.50p 4,003.00p 26,538
02/08/2024 4,001.50p 4,002.00p 3,997.00p 4,002.00p 7,677
01/08/2024 3,998.00p 4,005.95p 3,992.56p 3,996.00p 9,386
31/07/2024 3,994.50p 3,996.50p 3,992.50p 3,994.25p 4,418
30/07/2024 3,991.50p 3,994.00p 3,991.50p 3,992.25p 2,496
29/07/2024 3,991.50p 3,995.13p 3,991.00p 3,993.00p 5,013
26/07/2024 3,992.50p 3,994.96p 3,989.85p 3,991.50p 5,779
25/07/2024 3,992.50p 3,995.00p 3,989.00p 3,991.50p 3,788
24/07/2024 3,989.00p 3,990.63p 3,987.50p 3,990.25p 52,001
23/07/2024 3,988.00p 3,988.86p 3,987.00p 3,988.00p 4,324
22/07/2024 3,987.50p 3,988.50p 3,985.77p 3,987.00p 2,357
19/07/2024 3,987.50p 3,987.50p 3,985.50p 3,986.50p 2,357
18/07/2024 3,987.00p 3,987.39p 3,985.47p 3,987.00p 2,147
17/07/2024 3,984.00p 3,986.00p 3,983.62p 3,986.00p 2,259
16/07/2024 3,985.50p 3,986.81p 3,983.02p 3,984.00p 2,076
15/07/2024 3,984.00p 3,984.00p 3,981.50p 3,983.25p 2,096
12/07/2024 3,983.00p 3,986.25p 3,981.50p 3,982.00p 8,726
11/07/2024 3,980.50p 3,986.50p 3,980.00p 3,982.50p 4,203
10/07/2024 3,981.50p 3,981.50p 3,978.83p 3,980.25p 6,712
09/07/2024 3,979.50p 3,980.60p 3,978.00p 3,979.00p 4,630
08/07/2024 3,982.00p 3,982.00p 3,977.00p 3,978.00p 4,714
05/07/2024 3,978.50p 3,979.00p 3,976.50p 3,977.75p 3,074
04/07/2024 3,980.00p 3,980.15p 3,976.00p 3,978.50p 5,389
03/07/2024 3,975.50p 3,979.86p 3,975.37p 3,977.25p 14,420
02/07/2024 3,976.50p 3,976.50p 3,973.35p 3,975.25p 6,140
01/07/2024 3,973.00p 3,975.50p 3,972.50p 3,975.00p 2,362
28/06/2024 3,974.50p 3,976.81p 3,972.50p 3,975.00p 3,078
27/06/2024 3,972.50p 3,975.28p 3,970.00p 3,974.00p 7,294
26/06/2024 3,971.50p 3,972.50p 3,970.50p 3,972.50p 5,699
25/06/2024 3,971.50p 3,972.00p 3,970.41p 3,971.00p 4,451
24/06/2024 3,973.00p 3,973.19p 3,969.00p 3,969.75p 3,927
21/06/2024 3,970.50p 3,971.00p 3,968.00p 3,970.00p 11,126
20/06/2024 3,970.00p 3,970.63p 3,968.50p 3,970.00p 5,079
19/06/2024 3,967.50p 3,969.50p 3,967.32p 3,969.50p 13,088
18/06/2024 3,968.00p 3,968.50p 3,966.50p 3,968.25p 2,652
17/06/2024 3,968.00p 3,968.00p 3,966.00p 3,966.25p 7,331
14/06/2024 3,967.00p 3,967.20p 3,965.00p 3,965.75p 3,525
13/06/2024 3,966.50p 3,967.50p 3,965.00p 3,966.25p 13,761
12/06/2024 4,014.00p 4,015.00p 4,011.00p 4,013.50p 15,055
11/06/2024 4,014.50p 4,014.50p 4,010.50p 4,014.50p 3,094
10/06/2024 4,011.00p 4,014.00p 4,010.50p 4,011.25p 2,923
07/06/2024 4,012.00p 4,012.00p 4,009.00p 4,009.75p 5,010
06/06/2024 4,011.50p 4,011.50p 4,009.00p 4,010.50p 4,522
05/06/2024 4,010.50p 4,011.00p 4,007.56p 4,009.00p 3,893
04/06/2024 4,008.00p 4,009.50p 4,006.50p 4,007.25p 6,294
03/06/2024 4,007.50p 4,009.32p 4,004.00p 4,007.25p 13,445
31/05/2024 4,007.00p 4,010.50p 4,003.93p 4,006.50p 9,317
30/05/2024 4,005.00p 4,007.00p 4,004.06p 4,006.25p 6,163
29/05/2024 4,005.00p 4,005.50p 4,003.50p 4,004.50p 2,476
28/05/2024 4,005.50p 4,008.00p 4,003.00p 4,004.25p 5,065
27/05/2024 4,004.00p 4,004.00p 4,001.50p 4,002.50p 4,700

Market data

Select a section