Market data

Select a section

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

(TIGB)
Sector: n/a
4,003.50p
2.75p 0.07
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/06/2025 4,002.50p 4,002.80p 3,996.55p 4,000.75p 7,788
02/06/2025 4,005.00p 4,005.00p 3,996.00p 4,000.00p 243,263
30/05/2025 4,001.50p 4,004.00p 3,997.00p 3,998.25p 15,647
29/05/2025 4,000.50p 4,001.00p 3,996.21p 3,999.50p 4,928
28/05/2025 3,997.00p 4,000.50p 3,995.00p 3,998.50p 11,686
27/05/2025 4,000.50p 4,000.50p 3,995.29p 3,997.50p 17,052
26/05/2025 3,999.00p 3,999.08p 3,995.00p 3,997.25p 8,183
23/05/2025 3,999.00p 3,999.08p 3,995.00p 3,997.25p 8,183
22/05/2025 3,999.00p 3,999.05p 3,998.25p 3,998.25p 1,873
21/05/2025 3,997.50p 4,000.50p 3,992.50p 3,995.75p 15,396
20/05/2025 3,997.00p 3,997.00p 3,993.00p 3,995.00p 4,355
19/05/2025 4,000.50p 4,001.00p 3,989.62p 3,994.25p 18,174
16/05/2025 3,991.00p 3,996.00p 3,991.50p 3,994.00p 2,710
15/05/2025 3,991.00p 3,996.13p 3,990.88p 3,994.25p 2,211
14/05/2025 3,994.50p 3,995.00p 3,980.00p 3,993.00p 2,222
13/05/2025 3,990.50p 3,996.00p 3,989.13p 3,992.25p 3,289
12/05/2025 3,993.00p 3,997.00p 3,989.13p 3,992.25p 16,341
09/05/2025 3,993.50p 3,994.54p 3,991.35p 3,993.00p 8,508
08/05/2025 3,993.00p 3,995.50p 3,991.50p 3,993.75p 4,872
07/05/2025 3,992.00p 3,993.13p 3,989.50p 3,992.00p 3,222
06/05/2025 3,992.50p 4,000.00p 3,989.00p 3,991.00p 7,801
05/05/2025 3,993.00p 3,999.50p 3,989.40p 3,989.75p 9,664
02/05/2025 3,993.00p 3,999.50p 3,989.40p 3,989.75p 9,664
01/05/2025 3,992.00p 3,999.50p 3,977.42p 3,993.25p 2,971
30/04/2025 3,988.00p 3,999.50p 3,977.73p 3,991.75p 3,716
29/04/2025 3,990.00p 3,992.00p 3,985.50p 3,990.25p 1,337
28/04/2025 3,990.00p 4,012.50p 3,986.00p 3,989.00p 3,384
25/04/2025 3,990.00p 4,003.00p 3,980.00p 3,988.25p 4,850
24/04/2025 3,991.00p 3,998.00p 3,986.50p 3,989.00p 2,490
23/04/2025 3,985.50p 3,998.00p 3,970.00p 3,987.00p 1,808
22/04/2025 3,987.00p 4,012.00p 3,977.50p 3,986.50p 31,566
21/04/2025 3,987.00p 3,987.00p 3,983.05p 3,984.50p 1,783
18/04/2025 3,987.00p 3,987.00p 3,983.05p 3,984.50p 1,783
17/04/2025 3,987.00p 3,987.00p 3,983.05p 3,984.50p 1,783
16/04/2025 3,986.50p 4,010.50p 3,960.50p 3,987.25p 3,079
15/04/2025 3,981.50p 3,985.50p 3,958.50p 3,985.50p 13,352
14/04/2025 3,984.00p 4,008.00p 3,980.00p 3,982.25p 1,583
11/04/2025 3,984.50p 4,008.50p 3,978.38p 3,982.00p 33,657
10/04/2025 3,987.00p 3,991.00p 3,978.41p 3,983.00p 2,696
09/04/2025 3,984.00p 3,987.58p 3,973.00p 3,983.25p 28,785
08/04/2025 3,978.00p 3,985.00p 3,978.00p 3,981.25p 8,491
07/04/2025 3,984.50p 3,993.16p 3,968.50p 3,982.75p 7,774
04/04/2025 3,982.00p 3,985.29p 3,972.50p 3,981.25p 29,574
03/04/2025 3,971.00p 3,993.00p 3,968.50p 3,981.50p 6,558
02/04/2025 3,977.00p 3,978.50p 3,973.50p 3,973.50p 5,406
01/04/2025 3,977.00p 3,980.00p 3,974.00p 3,976.50p 3,693
31/03/2025 3,977.50p 3,980.47p 3,970.50p 3,975.00p 7,348
28/03/2025 3,976.00p 3,982.50p 3,971.50p 3,974.50p 2,172
27/03/2025 3,974.50p 3,977.50p 3,973.00p 3,975.25p 20,016
26/03/2025 3,973.50p 3,976.06p 3,971.00p 3,972.75p 9,230
25/03/2025 3,973.00p 3,974.00p 3,970.50p 3,972.25p 4,528
24/03/2025 3,973.50p 3,989.50p 3,970.36p 3,971.50p 8,369
21/03/2025 3,973.00p 3,997.00p 3,947.00p 3,972.25p 5,582
20/03/2025 3,973.00p 3,974.50p 3,968.90p 3,972.50p 1,625
19/03/2025 3,967.50p 3,972.97p 3,967.50p 3,969.25p 12,131
18/03/2025 3,967.00p 3,979.09p 3,964.50p 3,968.50p 4,043
17/03/2025 3,970.00p 3,970.50p 3,944.50p 3,964.00p 11,621
14/03/2025 3,969.50p 3,971.00p 3,964.00p 3,968.25p 6,621
13/03/2025 3,968.00p 3,972.00p 3,968.00p 3,971.50p 3,177
12/03/2025 4,016.50p 4,016.50p 3,994.00p 4,008.00p 9,890
11/03/2025 4,014.50p 4,016.00p 4,008.08p 4,011.75p 11,048
10/03/2025 4,006.00p 4,015.00p 4,006.00p 4,011.00p 2,875
07/03/2025 4,012.50p 4,013.37p 4,006.50p 4,010.50p 2,842
06/03/2025 4,014.00p 4,035.50p 4,001.50p 4,010.75p 3,165
05/03/2025 4,014.00p 4,026.50p 4,001.50p 4,012.50p 3,843
04/03/2025 4,005.50p 4,011.50p 4,005.50p 4,009.25p 2,053
03/03/2025 4,005.50p 4,010.00p 4,005.50p 4,007.75p 5,898
28/02/2025 4,011.50p 4,017.50p 3,996.50p 4,007.50p 5,675
27/02/2025 4,003.50p 4,010.00p 4,006.00p 4,008.25p 2,247
26/02/2025 4,003.50p 4,011.50p 4,001.00p 4,001.00p 2,945
25/02/2025 4,001.50p 4,007.00p 4,003.00p 4,005.25p 1,451
24/02/2025 4,001.50p 4,005.50p 4,001.50p 4,003.75p 5,093
21/02/2025 4,011.00p 4,011.00p 4,000.50p 4,002.75p 6,965
20/02/2025 4,005.00p 4,005.00p 4,001.50p 4,004.25p 1,655
19/02/2025 3,996.50p 4,004.30p 3,984.50p 4,002.00p 14,545
18/02/2025 4,010.00p 4,003.00p 3,995.50p 4,000.75p 4,644
17/02/2025 4,010.00p 4,026.50p 3,997.50p 3,999.75p 11,531
14/02/2025 3,997.50p 4,002.00p 3,991.81p 3,999.75p 2,801
13/02/2025 3,996.00p 4,003.20p 3,996.18p 3,999.75p 2,199
12/02/2025 3,996.00p 4,001.05p 3,995.50p 3,997.75p 3,081
11/02/2025 3,995.00p 4,000.00p 3,995.50p 3,997.75p 629
10/02/2025 3,995.00p 3,999.00p 3,992.75p 3,996.25p 5,326
07/02/2025 3,994.50p 4,002.00p 3,994.50p 3,996.25p 5,382
06/02/2025 3,997.00p 4,000.96p 3,994.75p 3,994.75p 10,371
05/02/2025 3,994.00p 4,011.27p 3,993.97p 3,996.75p 4,440
04/02/2025 3,994.00p 3,997.50p 3,993.38p 3,995.25p 9,028
03/02/2025 3,994.00p 3,996.50p 3,992.00p 3,994.25p 1,604
31/01/2025 3,994.00p 3,996.50p 3,992.05p 3,996.25p 3,332
30/01/2025 3,994.00p 3,997.50p 3,991.89p 3,992.75p 1,545
29/01/2025 3,994.50p 3,995.50p 3,991.00p 3,992.25p 6,329
28/01/2025 3,989.00p 3,994.24p 3,990.90p 3,992.75p 2,737
27/01/2025 3,989.00p 3,994.00p 3,988.44p 3,991.75p 1,512
24/01/2025 3,989.00p 3,997.50p 3,982.50p 3,990.00p 11,070
23/01/2025 3,991.50p 3,996.00p 3,989.25p 3,989.25p 11,967
22/01/2025 3,991.50p 3,991.00p 3,987.04p 3,989.25p 3,726
21/01/2025 3,991.50p 3,991.50p 3,986.50p 3,988.75p 4,851
20/01/2025 3,990.00p 3,990.74p 3,984.00p 3,989.25p 5,795
17/01/2025 3,990.00p 3,991.00p 3,983.01p 3,987.50p 3,256
16/01/2025 3,990.00p 3,992.50p 3,985.00p 3,986.25p 6,504
15/01/2025 3,981.50p 3,989.50p 3,981.50p 3,986.25p 2,855
14/01/2025 3,986.00p 3,988.00p 3,981.07p 3,984.50p 1,266
13/01/2025 3,983.50p 3,987.50p 3,980.08p 3,983.00p 5,218
10/01/2025 3,983.50p 3,987.93p 3,980.50p 3,985.25p 11,317
09/01/2025 3,983.50p 3,988.50p 3,981.50p 3,986.00p 2,676
08/01/2025 3,983.50p 3,986.00p 3,978.00p 3,983.00p 33,274
07/01/2025 3,979.50p 3,990.50p 3,977.00p 3,980.00p 2,219
06/01/2025 3,979.50p 3,984.50p 3,977.00p 3,980.25p 3,069
03/01/2025 3,979.50p 3,986.95p 3,977.00p 3,979.25p 6,276
02/01/2025 3,978.00p 3,985.81p 3,978.00p 3,981.50p 2,470
01/01/2025 3,981.50p 3,983.00p 3,974.86p 3,979.50p 1,213
31/12/2024 3,981.50p 3,983.00p 3,974.86p 3,979.50p 1,213
30/12/2024 3,974.50p 3,988.27p 3,974.50p 3,980.00p 3,707
27/12/2024 3,977.00p 3,979.11p 3,967.38p 3,975.75p 1,995
26/12/2024 3,972.00p 3,977.87p 3,971.50p 3,975.00p 2,071
25/12/2024 3,972.00p 3,977.87p 3,971.50p 3,975.00p 2,071
24/12/2024 3,972.00p 3,977.87p 3,971.50p 3,975.00p 2,071
23/12/2024 3,972.00p 3,979.00p 3,964.00p 3,972.50p 4,800
20/12/2024 3,976.50p 3,984.27p 3,969.00p 3,971.25p 8,007
19/12/2024 3,965.50p 3,977.00p 3,969.55p 3,972.00p 2,866
18/12/2024 3,965.50p 3,974.50p 3,967.00p 3,971.25p 4,827
17/12/2024 3,965.50p 3,973.00p 3,965.50p 3,969.00p 1,493
16/12/2024 3,970.50p 3,970.50p 3,965.50p 3,968.25p 4,026
13/12/2024 3,970.00p 3,972.50p 3,965.11p 3,967.75p 4,643
12/12/2024 3,971.00p 3,981.00p 3,962.14p 3,969.50p 2,626
11/12/2024 4,017.50p 4,021.50p 4,014.00p 4,018.50p 4,565
10/12/2024 4,017.50p 4,025.42p 4,011.50p 4,019.00p 3,753
09/12/2024 4,017.50p 4,019.19p 4,012.50p 4,016.25p 13,062
06/12/2024 4,017.00p 4,019.00p 4,014.59p 4,015.75p 2,087
05/12/2024 4,017.00p 4,022.85p 4,013.00p 4,015.25p 7,255
04/12/2024 4,028.50p 4,015.65p 4,011.50p 4,014.25p 7,408

Market data

Select a section