Market data

Select a section

Invesco Markets II Ivz US Treasury Bd 1-3 Yr Ucits ETF Acc

(TR3A)
Sector: n/a
$42.31
$-0.13 -0.31
Last updated: 16:49:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $42.56 $42.56 $42.23 $42.31 0
10/04/2025 $42.56 $42.56 $42.26 $42.44 0
09/04/2025 $42.56 $42.58 $42.34 $42.47 0
08/04/2025 $42.56 $42.60 $42.31 $42.44 0
07/04/2025 $42.56 $42.80 $42.30 $42.51 0
04/04/2025 $42.56 $42.56 $42.52 $42.54 227
03/04/2025 $42.38 $42.55 $42.32 $42.49 0
02/04/2025 $42.38 $42.44 $42.32 $42.33 0
01/04/2025 $42.38 $42.38 $42.35 $42.35 3,900
31/03/2025 $42.20 $42.45 $42.23 $42.31 0
28/03/2025 $42.20 $42.37 $42.14 $42.29 0
27/03/2025 $42.20 $42.27 $42.18 $42.24 0
26/03/2025 $42.20 $42.35 $42.10 $42.22 0
25/03/2025 $42.20 $42.22 $42.20 $42.22 393
24/03/2025 $42.19 $42.34 $42.18 $42.19 0
21/03/2025 $42.19 $42.37 $42.14 $42.26 0
20/03/2025 $42.19 $42.35 $42.12 $42.24 0
19/03/2025 $42.19 $42.19 $42.15 $42.15 30
18/03/2025 $42.17 $42.17 $42.16 $42.16 5
17/03/2025 $41.94 $42.31 $42.06 $42.17 0
14/03/2025 $41.94 $42.34 $42.08 $42.18 0
13/03/2025 $41.94 $42.32 $42.07 $42.21 0
12/03/2025 $41.94 $42.34 $42.05 $42.18 0
11/03/2025 $41.94 $42.38 $42.14 $42.22 0
10/03/2025 $41.94 $42.30 $42.06 $42.21 0
07/03/2025 $41.94 $42.34 $42.07 $42.21 0
06/03/2025 $41.94 $42.30 $42.02 $42.15 0
05/03/2025 $41.94 $42.21 $42.08 $42.18 1,060
04/03/2025 $41.94 $42.36 $41.94 $42.22 0
03/03/2025 $41.94 $42.23 $41.99 $42.12 0
28/02/2025 $41.94 $42.22 $41.98 $42.11 0
27/02/2025 $41.94 $42.18 $41.93 $42.07 0
26/02/2025 $41.94 $42.15 $41.91 $42.03 0
25/02/2025 $41.94 $42.15 $41.91 $42.04 0
24/02/2025 $41.94 $42.06 $41.83 $41.97 0
21/02/2025 $41.94 $41.94 $41.90 $41.90 39
20/02/2025 $41.75 $42.02 $41.78 $41.92 0
19/02/2025 $41.75 $41.92 $41.77 $41.87 0
18/02/2025 $41.75 $41.94 $41.76 $41.86 0
17/02/2025 $41.75 $41.99 $41.76 $41.88 0
14/02/2025 $41.75 $41.94 $41.78 $41.88 0
13/02/2025 $41.75 $41.91 $41.72 $41.84 0
12/02/2025 $41.75 $41.89 $41.67 $41.77 0
11/02/2025 $41.75 $41.90 $41.72 $41.82 0
10/02/2025 $41.75 $41.91 $41.74 $41.84 0
07/02/2025 $41.75 $41.95 $41.72 $41.81 0
06/02/2025 $41.75 $41.98 $41.77 $41.88 0
05/02/2025 $41.75 $41.93 $41.79 $41.88 0
04/02/2025 $41.75 $41.91 $41.72 $41.83 0
03/02/2025 $41.75 $41.91 $41.72 $41.83 0
31/01/2025 $41.75 $41.92 $41.73 $41.84 0
30/01/2025 $41.75 $41.93 $41.74 $41.84 0
29/01/2025 $41.75 $41.94 $41.78 $41.83 0
28/01/2025 $41.75 $41.90 $41.71 $41.81 0
27/01/2025 $41.75 $41.90 $41.70 $41.80 0
24/01/2025 $41.75 $41.86 $41.67 $41.77 0
23/01/2025 $41.75 $41.80 $41.64 $41.75 0
22/01/2025 $41.75 $41.81 $41.62 $41.72 0
21/01/2025 $41.75 $41.82 $41.64 $41.74 0
20/01/2025 $41.75 $41.75 $41.74 $41.74 2
17/01/2025 $41.55 $41.76 $41.72 $41.72 2,270
16/01/2025 $41.55 $41.77 $41.65 $41.69 0
15/01/2025 $41.55 $41.79 $41.57 $41.69 0
14/01/2025 $41.55 $41.68 $41.52 $41.62 0
13/01/2025 $41.55 $41.59 $41.55 $41.59 500
10/01/2025 $41.70 $41.76 $41.52 $41.62 0
09/01/2025 $41.70 $41.74 $41.61 $41.71 0
08/01/2025 $41.70 $41.72 $41.57 $41.67 0
07/01/2025 $41.70 $41.73 $41.55 $41.64 0
06/01/2025 $41.70 $41.72 $41.56 $41.67 0
03/01/2025 $41.70 $41.70 $41.67 $41.67 80
02/01/2025 $41.62 $41.85 $41.54 $41.67 0
01/01/2025 $41.62 $41.73 $41.11 $41.67 0
31/12/2024 $41.62 $41.73 $41.11 $41.67 0
30/12/2024 $41.62 $41.69 $41.08 $41.64 0
27/12/2024 $41.62 $41.67 $41.06 $41.59 0
26/12/2024 $41.62 $41.63 $41.06 $41.58 0
25/12/2024 $41.62 $41.63 $41.06 $41.58 0
24/12/2024 $41.62 $41.63 $41.06 $41.58 0
23/12/2024 $41.62 $41.64 $41.05 $41.54 0
20/12/2024 $41.62 $41.68 $41.06 $41.58 0
19/12/2024 $41.62 $41.62 $41.04 $41.58 0
18/12/2024 $41.62 $41.66 $41.08 $41.62 0
17/12/2024 $41.62 $41.64 $41.06 $41.58 0
16/12/2024 $41.62 $41.62 $41.58 $41.58 12,000
13/12/2024 $41.48 $41.68 $41.07 $41.58 181
12/12/2024 $41.48 $41.77 $41.09 $41.65 0
11/12/2024 $41.48 $41.80 $41.09 $41.65 0
10/12/2024 $41.48 $41.77 $41.51 $41.63 0
09/12/2024 $41.48 $41.77 $41.50 $41.63 0
06/12/2024 $41.48 $41.79 $41.07 $41.63 0
05/12/2024 $41.48 $41.73 $41.08 $41.60 0
04/12/2024 $41.48 $41.70 $41.43 $41.62 0
03/12/2024 $41.48 $41.70 $41.05 $41.56 0
02/12/2024 $41.48 $41.69 $41.05 $41.55 0
29/11/2024 $41.48 $41.68 $41.04 $41.55 0
28/11/2024 $41.48 $41.67 $41.04 $41.54 0
27/11/2024 $41.48 $41.66 $41.04 $41.52 0
26/11/2024 $41.48 $41.50 $41.46 $41.46 4,343
25/11/2024 $41.48 $41.59 $41.13 $41.45 0
22/11/2024 $41.48 $41.56 $41.11 $41.44 0
21/11/2024 $41.48 $41.48 $41.44 $41.44 3
20/11/2024 $41.41 $41.57 $40.99 $41.44 0
19/11/2024 $41.41 $41.61 $41.00 $41.45 0
18/11/2024 $41.41 $41.55 $41.28 $41.40 0
15/11/2024 $41.41 $41.52 $41.08 $41.44 0
14/11/2024 $41.41 $41.58 $40.98 $41.44 0
13/11/2024 $41.41 $41.55 $40.97 $41.42 0
12/11/2024 $41.41 $41.52 $40.96 $41.38 0
11/11/2024 $41.41 $41.41 $41.40 $41.40 1
08/11/2024 $41.46 $41.60 $41.01 $41.44 0
07/11/2024 $41.46 $41.59 $40.98 $41.45 0
06/11/2024 $41.46 $41.52 $40.98 $41.37 0
05/11/2024 $41.46 $41.59 $41.30 $41.42 0
04/11/2024 $41.46 $41.60 $40.99 $41.46 0
01/11/2024 $41.46 $41.46 $41.43 $41.43 2,500
31/10/2024 $41.44 $41.59 $41.00 $41.45 0
30/10/2024 $41.44 $41.62 $41.13 $41.46 0
29/10/2024 $41.44 $41.59 $41.00 $41.44 0
28/10/2024 $41.44 $41.44 $41.44 $41.44 10
25/10/2024 $41.52 $41.63 $41.12 $41.49 0
24/10/2024 $41.52 $41.62 $41.02 $41.47 0
23/10/2024 $41.52 $41.62 $41.32 $41.47 0
22/10/2024 $41.52 $41.63 $41.35 $41.49 0
21/10/2024 $41.52 $41.67 $41.38 $41.49 0
18/10/2024 $41.52 $41.67 $41.38 $41.54 0
17/10/2024 $41.52 $41.69 $41.04 $41.52 0
16/10/2024 $41.52 $41.67 $41.42 $41.56 0
15/10/2024 $41.52 $41.66 $41.03 $41.53 0
14/10/2024 $41.52 $41.63 $41.03 $41.48 0

Market data

Select a section