Market data

Select a section

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

(TR3G)
Sector: n/a
2,866.50p
8.50p 0.30
Last updated: 16:35:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 2,872.00p 2,871.50p 2,866.50p 2,866.50p 8
17/06/2025 2,872.00p 2,858.00p 2,842.73p 2,858.00p 3,222
16/06/2025 2,872.00p 2,838.50p 2,835.26p 2,837.00p 804
13/06/2025 2,872.00p 2,853.26p 2,836.00p 2,836.00p 335
12/06/2025 2,872.00p 2,843.72p 2,837.37p 2,842.00p 63
11/06/2025 2,872.00p 2,887.72p 2,876.00p 2,876.00p 671
10/06/2025 2,872.00p 2,892.00p 2,875.89p 2,880.50p 1,863
09/06/2025 2,872.00p 2,872.00p 2,870.50p 2,870.50p 88
06/06/2025 2,913.00p 2,877.86p 2,875.00p 2,875.00p 146
05/06/2025 2,913.00p 2,874.75p 2,867.21p 2,867.25p 184
04/06/2025 2,913.00p 2,878.90p 2,871.00p 2,873.25p 58
03/06/2025 2,913.00p 2,882.12p 2,878.50p 2,878.50p 402
02/06/2025 2,913.00p 2,875.29p 2,873.25p 2,873.25p 305
30/05/2025 2,913.00p 2,888.50p 2,887.00p 2,888.50p 10
29/05/2025 2,913.00p 2,955.75p 2,854.75p 2,884.75p 0
28/05/2025 2,913.00p 2,889.02p 2,877.50p 2,887.25p 57
27/05/2025 2,913.00p 2,877.00p 2,866.55p 2,877.00p 220
26/05/2025 2,913.00p 2,882.60p 2,880.00p 2,880.00p 180
23/05/2025 2,913.00p 2,882.60p 2,880.00p 2,880.00p 180
22/05/2025 2,913.00p 2,896.57p 2,893.83p 2,894.75p 337
21/05/2025 2,913.00p 2,897.76p 2,889.25p 2,889.25p 79
20/05/2025 2,913.00p 2,912.84p 2,903.25p 2,906.75p 247
19/05/2025 2,913.00p 2,913.00p 2,898.48p 2,905.50p 581
16/05/2025 2,931.50p 2,929.50p 2,922.18p 2,929.50p 359
15/05/2025 2,931.50p 2,924.50p 2,915.54p 2,924.50p 120
14/05/2025 2,931.50p 2,916.50p 2,907.64p 2,916.50p 626
13/05/2025 2,931.50p 2,939.75p 2,923.00p 2,923.00p 903
12/05/2025 2,931.50p 2,946.84p 2,932.50p 2,939.25p 93
09/05/2025 2,931.50p 2,937.13p 2,925.00p 2,925.00p 659
08/05/2025 2,931.50p 2,932.85p 2,916.85p 2,925.25p 3,787
07/05/2025 2,923.50p 2,918.88p 2,911.53p 2,917.50p 451
06/05/2025 2,923.50p 2,923.38p 2,911.00p 2,911.00p 133
05/05/2025 2,923.50p 2,927.38p 2,923.50p 2,925.50p 5,180
02/05/2025 2,923.50p 2,927.38p 2,923.50p 2,925.50p 5,180
01/05/2025 2,919.50p 3,076.00p 2,919.00p 2,934.75p 0
30/04/2025 2,919.50p 2,928.87p 2,918.28p 2,928.00p 214
29/04/2025 2,919.50p 2,908.75p 2,902.43p 2,908.75p 36
28/04/2025 2,919.50p 2,916.50p 2,909.25p 2,909.25p 296
25/04/2025 2,919.50p 2,923.45p 2,918.43p 2,922.50p 766
24/04/2025 2,919.50p 2,927.58p 2,919.00p 2,922.75p 1,404
23/04/2025 2,967.50p 2,931.00p 2,915.38p 2,925.50p 3,875
22/04/2025 2,967.50p 2,909.26p 2,902.74p 2,905.50p 1,166
21/04/2025 2,967.50p 2,934.32p 2,933.25p 2,933.25p 139
18/04/2025 2,967.50p 2,934.32p 2,933.25p 2,933.25p 139
17/04/2025 2,967.50p 2,934.32p 2,933.25p 2,933.25p 139
16/04/2025 2,967.50p 2,996.06p 2,925.43p 2,936.75p 4,999
15/04/2025 2,967.50p 2,955.00p 2,931.48p 2,935.25p 4,241
14/04/2025 2,967.50p 2,949.34p 2,939.04p 2,941.50p 1,579
11/04/2025 2,967.50p 2,992.50p 2,890.79p 2,966.75p 3,095
10/04/2025 3,015.00p 3,021.50p 2,996.00p 2,996.00p 134
09/04/2025 2,985.00p 3,046.79p 2,950.50p 3,038.75p 347
08/04/2025 2,985.00p 3,042.76p 3,025.00p 3,042.50p 575
07/04/2025 2,985.00p 3,053.50p 2,945.30p 3,053.50p 5,916
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

Market data

Select a section