Market data

Select a section

Invesco Markets II IVZ US Tres Bnd 1-3Y UCITS ETF Dst GBX

(TR3G)
Sector: n/a
2,937.75p
-10.75p -0.36
Last updated: 16:46:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 3,029.00p 2,943.63p 2,936.05p 2,937.75p 136
18/09/2024 3,029.00p 2,957.26p 2,948.50p 2,948.50p 67
17/09/2024 3,029.00p 2,959.00p 2,948.09p 2,959.00p 209
16/09/2024 3,029.00p 2,960.71p 2,950.60p 2,953.00p 62
13/09/2024 3,029.00p 2,965.97p 2,964.00p 2,975.75p 83
12/09/2024 3,029.00p 2,982.82p 2,975.75p 3,029.00p 349
11/09/2024 3,029.00p 3,029.00p 3,018.63p 3,012.25p 312
10/09/2024 2,988.50p 3,012.25p 3,000.68p 3,012.25p 130
09/09/2024 2,988.50p 3,006.75p 3,001.68p 3,006.75p 332
06/09/2024 2,988.50p 2,989.50p 2,975.48p 2,989.50p 1,354
05/09/2024 2,988.50p 3,036.00p 2,939.00p 2,982.50p 0
04/09/2024 2,988.50p 2,991.50p 2,982.00p 2,982.00p 526
03/09/2024 2,973.50p 2,988.50p 2,978.60p 2,988.50p 1
02/09/2024 2,973.50p 2,976.40p 2,973.75p 2,973.75p 4,209
30/08/2024 2,973.50p 2,977.25p 2,966.76p 2,977.25p 11
29/08/2024 2,973.50p 2,998.00p 2,955.75p 2,972.00p 0
28/08/2024 2,973.50p 2,964.00p 2,963.57p 2,964.00p 337
27/08/2024 2,973.50p 2,959.48p 2,953.70p 2,954.25p 847
26/08/2024 3,011.50p 2,982.00p 2,978.23p 2,982.00p 95
23/08/2024 3,011.50p 2,982.00p 2,978.23p 2,982.00p 95
22/08/2024 3,011.50p 2,982.00p 2,978.23p 2,982.00p 95
21/08/2024 3,011.50p 2,997.48p 2,996.50p 2,996.75p 847
20/08/2024 3,011.50p 2,997.51p 2,996.75p 2,996.75p 333
19/08/2024 3,011.50p 3,011.50p 3,001.75p 3,001.75p 727
16/08/2024 3,020.50p 3,022.62p 3,020.20p 3,021.00p 762
15/08/2024 3,040.50p 3,036.92p 3,019.59p 3,032.50p 1,912
14/08/2024 3,040.50p 3,042.00p 3,036.20p 3,042.00p 1,122
13/08/2024 3,046.00p 3,118.04p 3,041.50p 3,041.50p 2
12/08/2024 3,046.00p 3,051.06p 3,045.62p 3,047.00p 1,322
09/08/2024 3,069.50p 3,050.42p 3,048.55p 3,049.75p 46
08/08/2024 3,069.50p 3,076.12p 3,062.50p 3,062.50p 7,868
07/08/2024 3,067.50p 3,068.08p 3,065.00p 3,065.00p 325
06/08/2024 3,060.00p 3,071.05p 3,056.80p 3,067.50p 1,279
05/08/2024 3,060.00p 3,071.50p 3,051.49p 3,057.50p 429
02/08/2024 3,033.00p 3,054.47p 3,047.50p 3,047.50p 806
01/08/2024 3,033.00p 3,038.50p 3,030.42p 3,038.50p 32,351
31/07/2024 3,013.50p 3,013.50p 3,010.18p 3,012.50p 402
30/07/2024 3,005.00p 3,012.75p 3,005.00p 3,012.75p 603
29/07/2024 3,010.00p 3,017.30p 3,005.50p 3,010.00p 194
26/07/2024 3,000.50p 3,005.25p 3,000.50p 2,999.25p 66
25/07/2024 3,000.50p 3,001.30p 2,999.25p 2,999.25p 194
24/07/2024 2,986.50p 2,992.80p 2,989.00p 2,989.00p 19
23/07/2024 2,986.50p 2,987.25p 2,984.03p 2,987.25p 55
22/07/2024 2,986.50p 2,986.50p 2,980.52p 2,986.50p 300
19/07/2024 2,985.50p 2,985.89p 2,984.00p 2,984.50p 3,161
18/07/2024 2,956.00p 2,975.28p 2,974.32p 2,975.25p 81
17/07/2024 2,956.00p 2,964.00p 2,956.00p 2,964.00p 64
16/07/2024 2,977.00p 2,977.00p 2,976.21p 2,976.25p 16,114
15/07/2024 2,971.00p 2,971.34p 2,969.50p 2,969.50p 4,152
12/07/2024 2,969.50p 2,970.32p 2,969.50p 2,969.50p 421
11/07/2024 2,990.50p 2,984.38p 2,982.00p 2,982.00p 59
10/07/2024 2,990.50p 3,002.50p 2,991.00p 2,991.00p 3
09/07/2024 2,990.50p 3,003.50p 2,996.68p 3,003.50p 119
08/07/2024 2,990.50p 2,996.26p 2,990.32p 2,993.50p 351
05/07/2024 3,015.50p 3,000.65p 2,999.00p 2,999.00p 608
04/07/2024 3,015.50p 3,008.16p 3,004.25p 3,004.25p 60
03/07/2024 3,015.50p 3,056.00p 2,979.50p 3,003.00p 0
02/07/2024 3,015.50p 3,021.35p 3,021.25p 3,021.25p 549
01/07/2024 3,015.50p 3,026.75p 3,015.50p 3,026.75p 796
28/06/2024 3,026.50p 3,033.00p 3,026.00p 3,033.00p 14,125
27/06/2024 3,029.00p 3,029.25p 3,028.10p 3,029.25p 30
26/06/2024 3,029.00p 3,031.00p 3,029.00p 3,031.00p 16,064
25/06/2024 3,016.00p 3,020.32p 3,016.00p 3,020.25p 2,555
24/06/2024 3,034.00p 3,034.00p 3,013.00p 3,016.00p 0
21/06/2024 3,034.00p 3,034.00p 3,028.53p 3,034.00p 235
20/06/2024 3,018.00p 3,028.00p 3,004.00p 3,019.50p 0
19/06/2024 3,018.00p 3,008.25p 3,006.34p 3,008.25p 36
18/06/2024 3,018.00p 3,016.00p 3,014.38p 3,016.00p 1
17/06/2024 3,018.00p 3,021.34p 3,013.00p 3,013.00p 587
14/06/2024 3,023.00p 3,020.10p 3,014.38p 3,017.25p 139
13/06/2024 3,023.00p 3,013.25p 2,981.00p 2,999.50p 0
12/06/2024 3,023.00p 3,026.08p 3,008.22p 3,013.25p 1,871
11/06/2024 3,028.00p 3,031.25p 3,026.29p 3,031.25p 409
10/06/2024 3,028.00p 3,035.26p 3,027.82p 3,028.50p 1,451
07/06/2024 3,023.50p 3,029.75p 3,029.32p 3,029.75p 500
06/06/2024 3,023.50p 3,025.00p 3,021.75p 3,021.75p 522
05/06/2024 3,026.50p 3,026.50p 3,019.82p 3,026.50p 481
04/06/2024 3,009.50p 3,018.24p 3,016.30p 3,017.50p 430
03/06/2024 3,009.50p 3,032.38p 3,009.50p 3,009.50p 433
31/05/2024 3,024.50p 3,025.00p 3,023.29p 3,025.00p 1,313
30/05/2024 3,024.50p 3,021.03p 3,018.50p 3,018.50p 1
29/05/2024 3,024.50p 3,020.75p 3,012.84p 3,020.75p 27
28/05/2024 3,024.50p 3,012.33p 3,009.25p 3,009.25p 570
27/05/2024 3,024.50p 3,023.34p 3,014.97p 3,015.75p 390
24/05/2024 3,024.50p 3,023.34p 3,014.97p 3,015.75p 390
23/05/2024 3,024.50p 3,024.88p 3,019.36p 3,024.00p 2,153
22/05/2024 3,022.50p 3,023.00p 3,022.50p 3,023.00p 108
21/05/2024 3,029.50p 3,028.03p 3,026.25p 3,026.25p 133
20/05/2024 3,029.50p 3,030.88p 3,028.00p 3,028.00p 1,256
17/05/2024 3,036.50p 3,043.38p 3,028.75p 3,028.75p 409
16/05/2024 3,066.00p 3,044.26p 3,038.50p 3,038.50p 59
15/05/2024 3,066.00p 3,053.44p 3,040.00p 3,040.00p 84
14/05/2024 3,066.00p 3,066.82p 3,055.00p 3,055.00p 20,773
13/05/2024 3,066.00p 3,066.00p 3,059.74p 3,060.50p 715
10/05/2024 3,079.50p 3,069.50p 3,066.00p 3,069.50p 91
09/05/2024 3,079.50p 3,081.76p 3,072.00p 3,072.00p 3,776
08/05/2024 3,078.50p 3,078.50p 3,073.81p 3,075.00p 1,443
07/05/2024 3,065.00p 3,065.19p 3,056.61p 3,061.50p 1,768
06/05/2024 3,055.50p 3,061.00p 3,047.84p 3,059.50p 1,031
03/05/2024 3,055.50p 3,061.00p 3,047.84p 3,059.50p 1,031
02/05/2024 3,062.00p 3,067.50p 3,061.55p 3,067.50p 1
01/05/2024 3,062.00p 3,062.50p 3,061.84p 3,062.50p 202
30/04/2024 3,055.00p 3,056.26p 3,049.75p 3,053.00p 8,886
29/04/2024 3,051.50p 3,058.02p 3,046.50p 3,048.75p 7,454
26/04/2024 3,055.50p 3,070.75p 3,051.92p 3,070.75p 1,431
25/04/2024 3,063.50p 3,063.50p 3,060.75p 3,060.75p 91
24/04/2024 3,088.00p 3,078.00p 3,077.75p 3,077.75p 1
23/04/2024 3,088.00p 3,092.00p 3,073.50p 3,076.00p 20,085
22/04/2024 3,072.00p 3,100.25p 3,091.38p 3,100.25p 1
19/04/2024 3,072.00p 3,079.50p 3,071.38p 3,079.50p 430
18/04/2024 3,069.00p 3,072.34p 3,066.25p 3,066.25p 304
17/04/2024 3,065.50p 3,070.25p 3,065.53p 3,070.25p 212
16/04/2024 3,065.50p 3,072.00p 3,065.50p 3,072.00p 188
15/04/2024 3,062.50p 3,067.50p 3,060.03p 3,066.75p 2,852
12/04/2024 3,059.00p 3,072.50p 3,056.38p 3,072.50p 12,107
11/04/2024 3,028.00p 3,052.50p 3,042.84p 3,052.50p 13
10/04/2024 3,028.00p 3,044.25p 3,020.54p 3,044.25p 10
09/04/2024 3,028.00p 3,028.00p 3,015.50p 3,026.00p 25,703
08/04/2024 3,042.00p 3,042.00p 3,027.00p 3,027.00p 2,058
05/04/2024 3,029.50p 3,050.00p 3,026.50p 3,037.50p 0
04/04/2024 3,029.50p 3,030.38p 3,026.50p 3,026.50p 1,646
03/04/2024 3,035.00p 3,048.02p 3,034.00p 3,034.00p 250
02/04/2024 3,055.50p 3,061.32p 3,047.50p 3,049.00p 2,081
01/04/2024 3,046.50p 3,046.62p 3,034.50p 3,034.50p 15,495
29/03/2024 3,046.50p 3,046.62p 3,034.50p 3,034.50p 15,495
28/03/2024 3,046.50p 3,046.62p 3,034.50p 3,034.50p 15,495
27/03/2024 3,041.50p 3,041.75p 3,039.88p 3,041.75p 1,251
26/03/2024 3,034.00p 3,036.88p 3,030.92p 3,036.75p 2,877
25/03/2024 3,040.00p 3,041.34p 3,033.00p 3,033.00p 9,455
22/03/2024 3,045.00p 3,045.50p 3,043.53p 3,045.50p 255
21/03/2024 3,007.00p 3,026.50p 3,006.88p 3,026.50p 3,325
20/03/2024 3,003.00p 3,018.14p 3,011.75p 3,011.75p 3

Market data

Select a section