Market data

Select a section

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

(TR3X)
Sector: n/a
3,422.50p
9.50p 0.28
Last updated: 17:12:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 3,431.00p 3,436.25p 3,412.50p 3,422.50p 0
16/01/2025 3,431.00p 3,417.58p 3,413.00p 3,407.50p 72
15/01/2025 3,431.00p 3,425.50p 3,388.50p 3,407.50p 0
14/01/2025 3,431.00p 3,430.25p 3,399.00p 3,412.50p 0
13/01/2025 3,431.00p 3,437.57p 3,420.00p 3,420.00p 10,617
10/01/2025 3,278.00p 3,410.50p 3,394.52p 3,410.50p 73
09/01/2025 3,278.00p 3,406.50p 3,374.50p 3,391.50p 0
08/01/2025 3,278.00p 3,383.75p 3,333.50p 3,374.50p 0
07/01/2025 3,278.00p 3,336.50p 3,311.50p 3,333.50p 0
06/01/2025 3,278.00p 3,327.50p 3,326.08p 3,327.50p 74
03/01/2025 3,278.00p 3,368.50p 3,347.00p 3,356.50p 0
02/01/2025 3,278.00p 3,378.75p 3,322.50p 3,367.50p 0
01/01/2025 3,278.00p 3,327.50p 3,314.75p 3,322.50p 0
31/12/2024 3,278.00p 3,327.50p 3,314.75p 3,322.50p 0
30/12/2024 3,278.00p 3,329.50p 3,300.50p 3,327.50p 0
27/12/2024 3,278.00p 3,319.92p 3,303.00p 3,303.00p 75
26/12/2024 3,278.00p 3,316.34p 3,312.50p 3,312.50p 45
25/12/2024 3,278.00p 3,316.34p 3,312.50p 3,312.50p 45
24/12/2024 3,278.00p 3,316.34p 3,312.50p 3,312.50p 45
23/12/2024 3,278.00p 3,323.25p 3,300.00p 3,319.50p 0
20/12/2024 3,278.00p 3,327.67p 3,306.50p 3,306.50p 450
19/12/2024 3,278.00p 3,314.50p 3,280.00p 3,310.00p 0
18/12/2024 3,278.00p 3,284.50p 3,264.75p 3,278.00p 0
17/12/2024 3,278.00p 3,281.50p 3,263.00p 3,272.50p 0
16/12/2024 3,278.00p 3,294.75p 3,266.50p 3,277.50p 0
13/12/2024 3,278.00p 3,301.00p 3,279.50p 3,294.50p 0
12/12/2024 3,278.00p 3,286.50p 3,257.25p 3,279.50p 0
11/12/2024 3,278.00p 3,277.50p 3,253.50p 3,267.00p 0
10/12/2024 3,278.00p 3,279.00p 3,255.50p 3,265.50p 0
09/12/2024 3,278.00p 3,274.00p 3,248.00p 3,255.50p 0
06/12/2024 3,278.00p 3,279.00p 3,246.50p 3,267.00p 0
05/12/2024 3,278.00p 3,276.25p 3,249.50p 3,261.50p 0
04/12/2024 3,278.00p 3,291.50p 3,263.50p 3,273.00p 0
03/12/2024 3,278.00p 3,295.50p 3,269.00p 3,282.50p 0
02/12/2024 3,278.00p 3,299.50p 3,260.50p 3,285.50p 0
29/11/2024 3,278.00p 3,285.00p 3,263.00p 3,270.50p 0
28/11/2024 3,278.00p 3,294.00p 3,268.00p 3,276.50p 0
27/11/2024 3,278.00p 3,305.00p 3,264.00p 3,277.50p 0
26/11/2024 3,278.00p 3,310.25p 3,287.25p 3,304.00p 0
25/11/2024 3,278.00p 3,300.61p 3,300.50p 3,300.50p 45
22/11/2024 3,278.00p 3,320.75p 3,282.00p 3,287.50p 0
21/11/2024 3,278.00p 3,296.00p 3,273.00p 3,287.50p 0
20/11/2024 3,278.00p 3,287.50p 3,255.00p 3,279.50p 0
19/11/2024 3,278.00p 3,278.00p 3,270.50p 3,270.50p 290
18/11/2024 3,281.00p 3,281.00p 3,274.50p 3,274.50p 9,600
15/11/2024 3,209.00p 3,289.00p 3,257.50p 3,260.00p 0
14/11/2024 3,209.00p 3,282.50p 3,250.00p 3,260.00p 0
13/11/2024 3,209.00p 3,269.50p 3,238.50p 3,256.00p 0
12/11/2024 3,209.00p 3,247.50p 3,215.50p 3,246.00p 0
11/11/2024 3,209.00p 3,221.75p 3,203.25p 3,215.50p 0
08/11/2024 3,209.00p 3,216.00p 3,187.50p 3,206.50p 0
07/11/2024 3,209.00p 3,217.50p 3,178.50p 3,193.00p 0
06/11/2024 3,209.00p 3,230.50p 3,184.00p 3,211.50p 0
05/11/2024 3,209.00p 3,205.00p 3,175.00p 3,184.00p 0
04/11/2024 3,209.00p 3,209.00p 3,185.50p 3,200.00p 0
01/11/2024 3,209.00p 3,209.00p 3,199.50p 3,199.50p 2,500
31/10/2024 3,198.00p 3,235.00p 3,179.50p 3,220.00p 0
30/10/2024 3,198.00p 3,211.00p 3,171.50p 3,188.00p 0
29/10/2024 3,198.00p 3,203.50p 3,179.00p 3,187.50p 0
28/10/2024 3,198.00p 3,206.00p 3,179.50p 3,190.50p 0
25/10/2024 3,198.00p 3,211.00p 3,184.50p 3,195.50p 0
24/10/2024 3,198.00p 3,204.05p 3,203.00p 3,205.00p 46
23/10/2024 3,198.00p 3,205.00p 3,201.37p 3,205.00p 313
22/10/2024 3,198.00p 3,213.50p 3,179.00p 3,196.00p 0
21/10/2024 3,198.00p 3,202.50p 3,176.50p 3,194.50p 0
18/10/2024 3,198.00p 3,193.50p 3,169.50p 3,185.00p 0
17/10/2024 3,198.00p 3,198.00p 3,191.50p 3,191.50p 2,970
16/10/2024 3,175.00p 3,196.00p 3,190.00p 3,196.00p 313
15/10/2024 3,175.00p 3,175.00p 3,172.50p 3,172.50p 157
14/10/2024 3,175.00p 3,192.00p 3,166.50p 3,178.50p 0
11/10/2024 3,146.00p 3,190.00p 3,163.50p 3,175.00p 0
10/10/2024 3,146.00p 3,195.00p 3,161.00p 3,182.50p 0
09/10/2024 3,146.00p 3,171.99p 3,169.50p 3,169.50p 62
08/10/2024 3,146.00p 3,186.50p 3,154.00p 3,171.00p 0
07/10/2024 3,146.00p 3,181.50p 3,153.00p 3,168.50p 0
04/10/2024 3,146.00p 3,186.00p 3,158.25p 3,171.00p 0
03/10/2024 3,146.00p 3,190.50p 3,158.00p 3,180.00p 0
02/10/2024 3,146.00p 3,144.00p 3,139.36p 3,144.00p 317
01/10/2024 3,146.00p 3,155.00p 3,112.50p 3,143.50p 0
30/09/2024 3,146.00p 3,127.00p 3,103.00p 3,112.50p 0
27/09/2024 3,146.00p 3,130.50p 3,103.00p 3,114.00p 0
26/09/2024 3,146.00p 3,135.50p 3,100.50p 3,111.00p 0
25/09/2024 3,146.00p 3,131.50p 3,104.50p 3,126.00p 0
24/09/2024 3,146.00p 3,127.27p 3,115.24p 3,120.00p 1,019
23/09/2024 3,146.00p 3,153.75p 3,112.50p 3,123.00p 0
20/09/2024 3,146.00p 3,148.00p 3,117.50p 3,140.50p 0
19/09/2024 3,146.00p 3,152.00p 3,134.00p 3,143.00p 129,000
18/09/2024 3,170.00p 3,165.50p 3,135.50p 3,155.00p 0
17/09/2024 3,170.00p 3,170.00p 3,147.00p 3,165.50p 0
16/09/2024 3,170.00p 3,178.50p 3,148.00p 3,159.50p 0
13/09/2024 3,170.00p 3,178.00p 3,168.00p 3,184.50p 72,634
12/09/2024 3,179.00p 3,202.50p 3,173.50p 3,199.00p 0
11/09/2024 3,179.00p 3,213.50p 3,174.00p 3,187.50p 0
10/09/2024 3,179.00p 3,197.50p 3,163.50p 3,187.50p 0
09/09/2024 3,179.00p 3,181.50p 3,179.00p 3,181.50p 188
06/09/2024 3,156.00p 3,162.50p 3,156.00p 3,162.50p 200
05/09/2024 3,184.00p 3,158.00p 3,155.50p 3,155.50p 200
04/09/2024 3,184.00p 3,170.00p 3,142.00p 3,155.50p 0
03/09/2024 3,184.00p 3,170.50p 3,140.00p 3,162.50p 0
02/09/2024 3,184.00p 3,159.50p 3,135.50p 3,149.00p 0
30/08/2024 3,184.00p 3,159.00p 3,128.00p 3,149.00p 0
29/08/2024 3,184.00p 3,156.00p 3,121.00p 3,143.00p 0
28/08/2024 3,184.00p 3,146.50p 3,115.50p 3,134.00p 0
27/08/2024 3,184.00p 3,133.90p 3,128.50p 3,128.50p 127
26/08/2024 3,184.00p 3,170.50p 3,140.00p 3,153.50p 0
23/08/2024 3,184.00p 3,170.50p 3,140.00p 3,153.50p 0
22/08/2024 3,184.00p 3,170.50p 3,140.00p 3,153.50p 0
21/08/2024 3,184.00p 3,180.00p 3,151.50p 3,170.50p 0
20/08/2024 3,184.00p 3,183.50p 3,156.50p 3,170.50p 0
19/08/2024 3,184.00p 3,184.00p 3,176.00p 3,176.00p 3,006
16/08/2024 3,197.00p 3,197.00p 3,193.50p 3,193.50p 3,008
15/08/2024 3,250.00p 3,224.50p 3,192.50p 3,204.50p 0
14/08/2024 3,250.00p 3,225.50p 3,202.50p 3,216.50p 0
13/08/2024 3,250.00p 3,236.50p 3,206.50p 3,218.50p 0
12/08/2024 3,250.00p 3,232.50p 3,220.50p 3,224.00p 0
09/08/2024 3,250.00p 3,240.50p 3,221.75p 3,227.00p 0
08/08/2024 3,250.00p 3,260.00p 3,226.50p 3,237.50p 0
07/08/2024 3,250.00p 3,254.50p 3,228.50p 3,240.50p 0
06/08/2024 3,250.00p 3,250.00p 3,245.00p 3,245.00p 90
05/08/2024 3,182.00p 3,248.80p 3,234.50p 3,234.50p 768
02/08/2024 3,182.00p 3,239.50p 3,204.00p 3,225.00p 0
01/08/2024 3,182.00p 3,225.00p 3,186.50p 3,213.50p 0
31/07/2024 3,182.00p 3,198.00p 3,175.50p 3,186.50p 0
30/07/2024 3,182.00p 3,187.75p 3,179.96p 3,187.75p 550
29/07/2024 3,175.00p 3,196.75p 3,173.50p 3,180.75p 0
26/07/2024 3,175.00p 3,180.25p 3,174.00p 3,173.50p 33,006
25/07/2024 3,161.00p 3,174.92p 3,173.50p 3,173.50p 472
24/07/2024 3,161.00p 3,182.00p 3,148.00p 3,162.50p 0
23/07/2024 3,161.00p 3,165.25p 3,153.00p 3,161.25p 0
22/07/2024 3,161.00p 3,159.75p 3,151.00p 3,157.50p 0
19/07/2024 3,161.00p 3,162.00p 3,158.00p 3,158.00p 9,018
18/07/2024 3,136.00p 3,164.25p 3,129.25p 3,148.50p 0

Market data

Select a section