Market data

Select a section

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

(TR3G)
Sector: n/a
3,011.50p
48.75p 1.65
Last updated: 16:35:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 2,985.00p 3,011.50p 2,991.50p 3,011.50p 1,306
03/04/2025 2,985.00p 2,962.75p 2,943.00p 2,962.75p 2,659
02/04/2025 2,985.00p 2,998.82p 2,987.00p 2,987.00p 2,758
01/04/2025 2,985.00p 3,002.87p 2,994.20p 2,997.75p 1,701
31/03/2025 2,985.00p 2,997.25p 2,986.65p 2,997.25p 15
28/03/2025 2,985.00p 2,989.00p 2,982.03p 2,989.00p 7,164
27/03/2025 2,990.00p 2,990.43p 2,982.00p 2,982.00p 821
26/03/2025 2,985.50p 2,996.00p 2,990.81p 2,996.00p 116
25/03/2025 2,985.50p 2,990.88p 2,980.38p 2,982.25p 9,600
24/03/2025 2,986.00p 2,990.50p 2,982.49p 2,990.50p 54
21/03/2025 2,986.00p 2,999.78p 2,984.61p 2,995.25p 13,820
20/03/2025 2,970.50p 2,987.90p 2,979.00p 2,981.00p 915
19/03/2025 2,970.50p 2,975.33p 2,972.25p 2,972.75p 622
18/03/2025 2,970.50p 2,974.35p 2,968.90p 2,969.00p 960
17/03/2025 2,984.00p 2,979.57p 2,971.50p 2,971.50p 316
14/03/2025 2,984.00p 2,987.50p 2,980.95p 2,987.50p 718
13/03/2025 2,985.00p 2,987.00p 2,980.00p 2,983.00p 863
12/03/2025 3,017.00p 3,017.00p 3,005.50p 3,005.50p 4,297
11/03/2025 3,018.00p 3,022.10p 3,016.50p 3,016.50p 658
10/03/2025 3,018.50p 3,030.50p 3,026.00p 3,026.00p 147
07/03/2025 3,018.50p 3,021.50p 3,014.03p 3,021.50p 3,904
06/03/2025 3,023.50p 3,025.50p 3,017.51p 3,019.50p 1,320
05/03/2025 3,044.00p 3,044.87p 3,030.50p 3,030.50p 4,851
04/03/2025 3,080.00p 3,073.09p 3,068.30p 3,070.75p 8,319
03/03/2025 3,080.00p 3,096.35p 3,064.50p 3,064.50p 9,175
28/02/2025 3,068.00p 3,095.50p 3,075.50p 3,095.50p 2,363
27/02/2025 3,068.00p 3,081.50p 2,983.50p 3,081.50p 95
26/02/2025 3,068.00p 3,066.86p 3,061.50p 3,061.50p 79
25/02/2025 3,068.00p 3,080.57p 3,068.00p 3,072.00p 194
24/02/2025 3,070.00p 3,070.50p 3,066.57p 3,070.50p 1,810
21/02/2025 3,064.00p 3,065.75p 3,062.00p 3,065.75p 1,660
20/02/2025 3,069.00p 3,110.75p 3,037.25p 3,067.00p 0
19/02/2025 3,069.00p 3,079.50p 3,066.69p 3,079.50p 3,271
18/02/2025 3,069.00p 3,073.80p 3,067.50p 3,067.50p 591
17/02/2025 3,104.00p 3,075.00p 3,069.75p 3,069.75p 7,379
14/02/2025 3,104.00p 3,075.21p 3,068.03p 3,070.75p 592
13/02/2025 3,104.00p 3,103.81p 3,085.50p 3,085.50p 208
12/02/2025 3,104.00p 3,112.00p 3,104.00p 3,112.00p 5,698
11/02/2025 3,126.00p 3,128.37p 3,111.00p 3,113.00p 3,401
10/02/2025 3,126.00p 3,126.50p 3,114.00p 3,123.00p 1,780
07/02/2025 3,114.00p 3,118.94p 3,114.00p 3,117.50p 1,048
06/02/2025 3,109.50p 3,128.11p 3,108.75p 3,094.50p 570
05/02/2025 3,109.50p 3,094.90p 3,086.54p 3,094.50p 72
04/02/2025 3,109.50p 3,110.54p 3,022.00p 3,115.50p 22
03/02/2025 3,109.50p 3,146.85p 3,115.50p 3,115.50p 137
31/01/2025 3,109.50p 3,117.50p 3,111.75p 3,111.75p 82
30/01/2025 3,109.50p 3,108.25p 3,103.50p 3,103.50p 24
29/01/2025 3,109.50p 3,118.79p 3,110.50p 3,110.50p 40
28/01/2025 3,109.50p 3,112.15p 3,105.35p 3,108.50p 3,940
27/01/2025 3,101.50p 3,103.25p 3,091.22p 3,096.50p 2,049
24/01/2025 3,118.50p 3,119.10p 3,092.25p 3,092.25p 435
23/01/2025 3,118.50p 3,139.42p 3,128.56p 3,128.75p 4,205
22/01/2025 3,118.50p 3,134.08p 3,120.11p 3,132.25p 34,127
21/01/2025 3,118.50p 3,152.88p 3,132.50p 3,132.50p 770
20/01/2025 3,118.50p 3,164.91p 3,137.25p 3,137.25p 2,410
17/01/2025 3,118.50p 3,171.00p 3,162.20p 3,164.25p 570
16/01/2025 3,118.50p 3,166.44p 3,155.75p 3,150.25p 240
15/01/2025 3,118.50p 3,153.99p 3,147.90p 3,150.25p 255
14/01/2025 3,118.50p 3,159.10p 3,155.25p 3,155.25p 211
13/01/2025 3,118.50p 3,174.71p 3,162.75p 3,162.75p 49
10/01/2025 3,118.50p 3,154.25p 3,131.00p 3,154.25p 80
09/01/2025 3,118.50p 3,139.23p 3,136.25p 3,136.25p 53
08/01/2025 3,118.50p 3,125.50p 3,094.88p 3,113.50p 11,680
07/01/2025 3,105.00p 3,082.50p 3,069.57p 3,082.50p 9,779
06/01/2025 3,105.00p 3,081.00p 3,076.75p 3,076.75p 8
03/01/2025 3,105.00p 3,107.39p 3,103.75p 3,103.75p 569
02/01/2025 3,066.50p 3,113.75p 3,094.24p 3,113.75p 2,420
01/01/2025 3,066.50p 3,077.50p 3,065.25p 3,072.50p 0
31/12/2024 3,066.50p 3,077.50p 3,065.25p 3,072.50p 0
30/12/2024 3,066.50p 3,077.50p 3,054.59p 3,077.50p 96
27/12/2024 3,066.50p 3,074.21p 3,054.25p 3,054.25p 97
26/12/2024 3,066.50p 3,066.43p 3,063.00p 3,063.00p 66
25/12/2024 3,066.50p 3,066.43p 3,063.00p 3,063.00p 66
24/12/2024 3,066.50p 3,066.43p 3,063.00p 3,063.00p 66
23/12/2024 3,066.50p 3,071.25p 3,054.25p 3,069.25p 0
20/12/2024 3,066.50p 3,074.16p 3,057.50p 3,057.50p 351
19/12/2024 3,010.50p 3,060.50p 3,035.25p 3,060.50p 491
18/12/2024 3,010.50p 3,035.58p 3,022.99p 3,031.50p 2,181
17/12/2024 3,010.50p 3,034.00p 3,019.75p 3,026.25p 0
16/12/2024 3,010.50p 3,043.96p 3,029.75p 3,029.75p 70
13/12/2024 3,010.50p 3,054.50p 3,032.25p 3,046.50p 0
12/12/2024 3,010.50p 3,032.25p 3,010.50p 3,032.25p 13
11/12/2024 3,060.00p 3,055.60p 3,053.15p 3,053.75p 124
10/12/2024 3,060.00p 3,058.00p 3,053.00p 3,053.00p 3
09/12/2024 3,060.00p 3,051.28p 3,043.25p 3,043.25p 32
06/12/2024 3,060.00p 3,053.75p 3,044.28p 3,053.75p 787
05/12/2024 3,060.00p 3,058.69p 3,047.82p 3,048.50p 91
04/12/2024 3,060.00p 3,065.21p 3,059.00p 3,059.00p 1,330
03/12/2024 3,060.00p 3,068.25p 3,060.00p 3,068.25p 8
02/12/2024 3,092.50p 3,071.00p 3,054.45p 3,071.00p 4,624
29/11/2024 3,092.50p 3,091.75p 3,018.00p 3,056.50p 0
28/11/2024 3,092.50p 3,069.06p 3,062.11p 3,062.75p 56
27/11/2024 3,092.50p 3,077.01p 3,063.75p 3,063.75p 161
26/11/2024 3,092.50p 3,088.64p 3,081.26p 3,088.50p 275
25/11/2024 3,092.50p 3,084.75p 3,073.06p 3,084.75p 11,959
22/11/2024 3,092.50p 3,099.50p 3,088.53p 3,072.75p 20,202
21/11/2024 3,062.50p 3,102.25p 3,025.25p 3,072.75p 0
20/11/2024 3,062.50p 3,065.75p 3,062.50p 3,065.75p 159
19/11/2024 3,064.00p 3,063.00p 3,055.56p 3,056.75p 108
18/11/2024 3,064.00p 3,066.56p 3,060.50p 3,060.50p 660
15/11/2024 2,977.00p 3,061.75p 3,051.47p 3,047.00p 7,084
14/11/2024 2,977.00p 3,058.26p 3,047.00p 3,047.00p 1,717
13/11/2024 2,977.00p 3,043.25p 3,037.00p 3,034.25p 981
12/11/2024 2,977.00p 3,034.25p 3,018.33p 3,034.25p 179
11/11/2024 2,977.00p 3,006.50p 3,002.45p 3,004.50p 20
08/11/2024 2,977.00p 3,003.25p 2,984.25p 2,997.00p 0
07/11/2024 2,977.00p 3,046.50p 2,979.00p 2,984.25p 0
06/11/2024 2,977.00p 3,008.37p 2,997.18p 3,002.50p 910
05/11/2024 2,977.00p 2,982.29p 2,975.50p 2,975.50p 396
04/11/2024 3,000.50p 2,990.75p 2,985.49p 2,990.75p 473
01/11/2024 3,000.50p 3,002.95p 2,990.50p 2,990.50p 4,158
31/10/2024 2,977.50p 3,009.75p 2,980.50p 3,009.75p 153
30/10/2024 2,977.50p 2,989.80p 2,977.50p 2,979.25p 3,338
29/10/2024 2,984.00p 2,984.68p 2,979.25p 2,979.25p 333
28/10/2024 2,984.00p 2,984.00p 2,982.50p 2,982.50p 3,334
25/10/2024 2,986.50p 2,990.22p 2,986.50p 2,987.25p 922
24/10/2024 2,991.00p 3,001.50p 2,988.75p 2,995.25p 1,583
23/10/2024 2,991.00p 2,995.25p 2,985.33p 2,995.25p 183
22/10/2024 2,991.00p 2,993.12p 2,982.86p 2,987.25p 175
21/10/2024 2,991.00p 2,986.00p 2,980.00p 2,986.00p 986
18/10/2024 2,991.00p 2,977.25p 2,973.80p 2,977.25p 53
17/10/2024 2,991.00p 2,991.00p 2,982.83p 2,983.50p 4,359
16/10/2024 2,985.00p 2,988.27p 2,981.50p 2,987.25p 3,854
15/10/2024 2,972.00p 2,972.00p 2,965.25p 2,965.25p 74
14/10/2024 2,972.00p 2,972.13p 2,968.00p 2,968.00p 1,313
11/10/2024 2,967.50p 2,967.50p 2,967.50p 2,967.50p 74
10/10/2024 2,972.00p 2,974.00p 2,966.50p 2,974.00p 27
09/10/2024 2,963.00p 2,963.84p 2,961.76p 2,962.25p 371
08/10/2024 2,963.00p 2,963.75p 2,963.00p 2,963.75p 1,340
07/10/2024 2,960.50p 2,964.06p 2,960.50p 2,962.75p 2,941

Market data

Select a section