Market data

Select a section

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

(TR3A)
Sector: n/a
$41.72
$-0.04 -0.08
Last updated: 17:12:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 $41.52 $41.52 $41.52 $41.51 432
10/10/2024 $41.46 $41.63 $41.01 $41.53 0
09/10/2024 $41.46 $41.56 $41.01 $41.48 0
08/10/2024 $41.46 $41.49 $41.46 $41.49 22
07/10/2024 $41.50 $41.50 $41.46 $41.46 320
04/10/2024 $41.68 $41.80 $41.53 $41.53 0
03/10/2024 $41.68 $41.84 $41.61 $41.69 0
02/10/2024 $41.68 $41.87 $41.62 $41.71 0
01/10/2024 $41.68 $41.88 $41.62 $41.73 0
30/09/2024 $41.68 $41.87 $41.62 $41.72 0
27/09/2024 $41.68 $41.87 $41.62 $41.73 0
26/09/2024 $41.68 $41.87 $41.62 $41.72 0
25/09/2024 $41.68 $41.89 $41.64 $41.74 0
24/09/2024 $41.68 $41.74 $41.68 $41.74 13
23/09/2024 $41.68 $41.86 $41.61 $41.70 0
20/09/2024 $41.68 $41.85 $41.61 $41.67 0
19/09/2024 $41.68 $41.84 $41.61 $41.72 0
18/09/2024 $41.68 $41.81 $41.60 $41.67 0
17/09/2024 $41.68 $41.83 $41.60 $41.68 0
16/09/2024 $41.68 $41.72 $41.68 $41.72 71
13/09/2024 $41.57 $41.83 $41.60 $41.63 0
12/09/2024 $41.57 $41.77 $41.44 $41.63 0
11/09/2024 $41.57 $41.83 $41.46 $41.67 0
10/09/2024 $41.57 $41.63 $41.57 $41.63 19
09/09/2024 $41.34 $41.73 $41.42 $41.60 0
06/09/2024 $41.34 $41.76 $41.40 $41.60 0
05/09/2024 $41.34 $41.66 $41.38 $41.52 0
04/09/2024 $41.34 $41.61 $41.34 $41.49 0
03/09/2024 $41.34 $41.42 $41.34 $41.42 48
02/09/2024 $41.23 $41.49 $41.31 $41.44 0
30/08/2024 $41.23 $41.53 $41.31 $41.44 0
29/08/2024 $41.23 $41.54 $41.31 $41.46 0
28/08/2024 $41.23 $41.53 $40.96 $41.40 0
27/08/2024 $41.23 $41.49 $40.94 $41.36 0
26/08/2024 $41.23 $41.49 $41.13 $41.31 0
23/08/2024 $41.23 $41.49 $41.13 $41.31 0
22/08/2024 $41.23 $41.49 $41.13 $41.31 0
21/08/2024 $41.23 $41.46 $41.12 $41.28 0
20/08/2024 $41.23 $41.40 $41.10 $41.28 0
19/08/2024 $41.23 $41.23 $41.23 $41.22 27
16/08/2024 $41.22 $41.35 $41.06 $41.19 0
15/08/2024 $41.22 $41.39 $41.06 $41.21 0
14/08/2024 $41.22 $41.43 $41.11 $41.31 0
13/08/2024 $41.22 $41.41 $41.08 $41.27 0
12/08/2024 $41.22 $41.27 $41.05 $41.22 0
09/08/2024 $41.22 $41.28 $41.06 $41.21 0
08/08/2024 $41.22 $41.41 $41.05 $41.19 0
07/08/2024 $41.22 $41.35 $41.06 $41.20 0
06/08/2024 $41.00 $41.36 $41.00 $41.22 0
05/08/2024 $41.00 $41.52 $41.10 $41.29 0
02/08/2024 $41.00 $41.30 $41.01 $41.28 0
01/08/2024 $41.00 $41.06 $41.00 $41.06 37
31/07/2024 $40.51 $40.94 $40.93 $40.94 76
30/07/2024 $40.51 $41.03 $40.75 $40.90 0
29/07/2024 $40.51 $41.03 $40.74 $40.89 0
26/07/2024 $40.51 $40.99 $40.71 $40.88 0
25/07/2024 $40.51 $41.01 $40.82 $40.88 0
24/07/2024 $40.51 $41.04 $40.67 $40.87 0
23/07/2024 $40.51 $40.86 $40.74 $40.81 0
22/07/2024 $40.51 $40.81 $40.77 $40.78 0
19/07/2024 $40.51 $40.88 $40.66 $40.79 0
18/07/2024 $40.51 $40.84 $40.80 $40.84 14

Market data

Select a section