Market data

Select a section

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

(TR3A)
Sector: n/a
$42.75
$0.00 0.00
Last updated: 16:35:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $42.67 $42.81 $42.68 $42.75 0
23/06/2025 $42.67 $42.77 $42.56 $42.74 0
20/06/2025 $42.67 $42.76 $42.51 $42.67 0
19/06/2025 $42.67 $42.74 $42.53 $42.65 0
18/06/2025 $42.67 $42.67 $42.67 $42.67 2,660
17/06/2025 $42.56 $43.09 $42.20 $42.61 0
16/06/2025 $42.56 $42.61 $42.56 $42.60 1
13/06/2025 $42.56 $42.74 $42.53 $42.58 0
12/06/2025 $42.56 $42.73 $42.51 $42.64 0
11/06/2025 $42.56 $42.64 $42.50 $42.58 0
10/06/2025 $42.56 $42.56 $42.53 $42.53 0
09/06/2025 $42.56 $42.54 $42.50 $42.53 0
06/06/2025 $42.56 $42.69 $42.46 $42.51 0
05/06/2025 $42.56 $42.63 $42.56 $42.56 5,817
04/06/2025 $42.58 $42.70 $42.50 $42.60 0
03/06/2025 $42.58 $42.57 $42.54 $42.53 1,990
02/06/2025 $42.58 $42.58 $42.56 $42.56 4,100
30/05/2025 $42.54 $42.60 $42.42 $42.54 0
29/05/2025 $42.54 $42.60 $42.36 $42.53 0
28/05/2025 $42.54 $42.54 $42.39 $42.50 0
27/05/2025 $42.54 $42.54 $42.54 $42.54 5,784
26/05/2025 $42.50 $42.50 $42.50 $42.50 30,186
23/05/2025 $42.50 $42.50 $42.50 $42.50 30,186
22/05/2025 $42.38 $42.59 $42.36 $42.49 0
21/05/2025 $42.38 $42.58 $42.34 $42.46 0
20/05/2025 $42.38 $42.50 $42.43 $42.47 181
19/05/2025 $42.38 $42.55 $42.33 $42.44 0
16/05/2025 $42.38 $42.50 $42.46 $42.46 58,858
15/05/2025 $42.38 $42.46 $42.38 $42.45 392
14/05/2025 $42.58 $42.44 $42.37 $42.40 0
13/05/2025 $42.58 $42.55 $42.35 $42.42 0
12/05/2025 $42.58 $42.52 $42.40 $42.44 0
09/05/2025 $42.58 $42.61 $42.49 $42.51 0
08/05/2025 $42.58 $42.66 $42.43 $42.53 0
07/05/2025 $42.58 $42.67 $42.50 $42.55 0
06/05/2025 $42.58 $42.57 $42.45 $42.54 0
05/05/2025 $42.58 $42.58 $42.51 $42.51 3,900
02/05/2025 $42.58 $42.58 $42.51 $42.51 3,900
01/05/2025 $42.56 $42.80 $42.55 $42.63 0
30/04/2025 $42.56 $42.74 $42.51 $42.67 0
29/04/2025 $42.56 $42.73 $42.55 $42.61 0
28/04/2025 $42.56 $42.62 $42.45 $42.56 0
25/04/2025 $42.56 $42.60 $42.40 $42.53 0
24/04/2025 $42.56 $42.59 $42.35 $42.49 0
23/04/2025 $42.56 $42.62 $42.35 $42.47 0
22/04/2025 $42.56 $42.62 $42.37 $42.49 0
21/04/2025 $42.56 $42.61 $42.35 $42.51 0
18/04/2025 $42.56 $42.61 $42.35 $42.51 0
17/04/2025 $42.56 $42.61 $42.35 $42.51 0
16/04/2025 $42.56 $42.58 $42.35 $42.47 0
15/04/2025 $42.56 $42.56 $42.29 $42.46 0
14/04/2025 $42.56 $42.49 $42.23 $42.38 0
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

Market data

Select a section