Market data

Select a section

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

(TR3X)
Sector: n/a
3,296.00p
-12.50p -0.38
Last updated: 12:57:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 3,136.00p 3,141.18p 3,136.00p 3,137.50p 3,156
16/07/2024 3,144.00p 3,160.50p 3,138.50p 3,149.25p 0
15/07/2024 3,144.00p 3,144.00p 3,141.00p 3,141.75p 3,506
12/07/2024 3,140.00p 3,140.00p 3,138.50p 3,138.50p 3,006
11/07/2024 3,176.00p 3,172.75p 3,138.00p 3,153.75p 0
10/07/2024 3,176.00p 3,183.00p 3,158.00p 3,165.25p 0
09/07/2024 3,176.00p 3,177.75p 3,176.00p 3,177.75p 3,006
08/07/2024 3,174.00p 3,174.00p 3,166.50p 3,166.50p 130
05/07/2024 3,204.00p 3,184.00p 3,162.00p 3,173.25p 0
04/07/2024 3,204.00p 3,197.25p 3,170.00p 3,178.25p 0
03/07/2024 3,204.00p 3,190.95p 3,177.25p 3,177.25p 313
02/07/2024 3,204.00p 3,215.75p 3,179.25p 3,196.75p 0
01/07/2024 3,204.00p 3,208.75p 3,173.50p 3,202.50p 0
28/06/2024 3,204.00p 3,221.75p 3,196.25p 3,207.25p 0
27/06/2024 3,204.00p 3,205.50p 3,204.00p 3,205.50p 601
26/06/2024 3,195.00p 3,215.00p 3,193.50p 3,207.50p 0
25/06/2024 3,195.00p 3,195.50p 3,194.75p 3,195.50p 312
24/06/2024 3,195.00p 3,213.00p 3,181.00p 3,191.50p 0
21/06/2024 3,195.00p 3,218.50p 3,192.50p 3,207.50p 0
20/06/2024 3,195.00p 3,204.00p 3,175.50p 3,192.50p 0
19/06/2024 3,195.00p 3,182.84p 3,180.50p 3,180.50p 2
18/06/2024 3,195.00p 3,201.00p 3,175.50p 3,191.50p 0
17/06/2024 3,195.00p 3,197.00p 3,188.50p 3,188.50p 15,030
14/06/2024 3,174.50p 3,209.50p 3,167.50p 3,192.50p 0
13/06/2024 3,174.50p 3,183.50p 3,150.50p 3,171.50p 0
12/06/2024 3,174.50p 3,175.25p 3,141.50p 3,150.50p 0
11/06/2024 3,174.50p 3,174.50p 3,171.75p 3,171.75p 3,006
10/06/2024 3,162.00p 3,178.00p 3,163.25p 3,168.75p 0
07/06/2024 3,162.00p 3,170.25p 3,159.47p 3,170.25p 316
06/06/2024 3,162.00p 3,172.50p 3,148.50p 3,162.00p 0
05/06/2024 3,162.00p 3,173.50p 3,148.50p 3,164.50p 0
04/06/2024 3,162.00p 3,173.50p 3,143.00p 3,157.75p 0
03/06/2024 3,162.00p 3,182.50p 3,143.25p 3,153.25p 0
31/05/2024 3,162.00p 3,165.90p 3,165.25p 3,165.25p 157
30/05/2024 3,162.00p 3,174.00p 3,155.75p 3,159.00p 0
29/05/2024 3,162.00p 3,163.25p 3,141.00p 3,161.00p 0
28/05/2024 3,162.00p 3,162.50p 3,136.75p 3,149.00p 0
27/05/2024 3,162.00p 3,162.00p 3,156.00p 3,156.00p 45,030

Market data

Select a section