Market data

Select a section

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

(TR3X)
Sector: n/a
3,291.50p
54.75p 1.69
Last updated: 16:49:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 3,291.00p 3,291.50p 3,291.00p 3,291.50p 46
03/04/2025 3,271.00p 3,236.75p 3,235.64p 3,236.75p 3,000
02/04/2025 3,271.00p 3,283.50p 3,264.00p 3,265.00p 0
01/04/2025 3,271.00p 3,293.50p 3,266.50p 3,276.50p 0
31/03/2025 3,271.00p 3,275.25p 3,271.00p 3,275.25p 9,600
28/03/2025 3,263.00p 3,266.50p 3,263.00p 3,266.50p 4,800
27/03/2025 3,274.00p 3,276.75p 3,250.25p 3,259.75p 0
26/03/2025 3,274.00p 3,275.00p 3,270.79p 3,275.00p 4,830
25/03/2025 3,267.00p 3,278.75p 3,256.00p 3,259.00p 0
24/03/2025 3,267.00p 3,268.50p 3,260.00p 3,268.50p 9,600
21/03/2025 3,252.00p 3,285.25p 3,257.25p 3,274.00p 0
20/03/2025 3,252.00p 3,275.75p 3,245.50p 3,258.00p 0
19/03/2025 3,252.00p 3,261.00p 3,244.50p 3,248.00p 0
18/03/2025 3,252.00p 3,260.75p 3,233.00p 3,244.50p 0
17/03/2025 3,252.00p 3,252.00p 3,248.00p 3,248.50p 19,200
14/03/2025 3,261.00p 3,266.00p 3,261.00p 3,265.50p 14,400
13/03/2025 3,264.00p 3,273.25p 3,244.50p 3,260.00p 0
12/03/2025 3,264.00p 3,275.25p 3,240.50p 3,250.75p 0
11/03/2025 3,264.00p 3,282.00p 3,253.50p 3,262.50p 0
10/03/2025 3,264.00p 3,272.50p 3,264.00p 3,272.50p 4,800
07/03/2025 3,320.00p 3,281.00p 3,250.25p 3,267.50p 0
06/03/2025 3,320.00p 3,283.25p 3,254.50p 3,266.00p 0
05/03/2025 3,320.00p 3,321.50p 3,271.25p 3,278.00p 0
04/03/2025 3,320.00p 3,333.25p 3,304.00p 3,321.50p 0
03/03/2025 3,320.00p 3,320.00p 3,315.00p 3,315.00p 12,000
28/02/2025 3,431.00p 3,354.50p 3,326.75p 3,347.00p 0
27/02/2025 3,431.00p 3,431.00p 3,307.75p 3,332.00p 0
26/02/2025 3,431.00p 3,332.00p 3,302.50p 3,311.00p 0
25/02/2025 3,431.00p 3,431.00p 3,309.50p 3,322.50p 0
24/02/2025 3,431.00p 3,321.50p 3,313.67p 3,321.50p 480
21/02/2025 3,431.00p 3,325.75p 3,300.00p 3,315.50p 0
20/02/2025 3,431.00p 3,331.25p 3,307.50p 3,316.50p 0
19/02/2025 3,431.00p 3,330.00p 3,323.08p 3,330.00p 350
18/02/2025 3,431.00p 3,329.50p 3,309.50p 3,317.50p 0
17/02/2025 3,431.00p 3,331.50p 3,312.00p 3,319.50p 0
14/02/2025 3,431.00p 3,331.16p 3,321.50p 3,321.50p 149
13/02/2025 3,431.00p 3,365.50p 3,329.50p 3,337.00p 0
12/02/2025 3,431.00p 3,370.52p 3,362.39p 3,365.50p 1,450
11/02/2025 3,431.00p 3,392.00p 3,358.00p 3,366.50p 0
10/02/2025 3,431.00p 3,381.50p 3,366.00p 3,377.50p 0
07/02/2025 3,431.00p 3,374.00p 3,346.00p 3,372.00p 0
06/02/2025 3,431.00p 3,390.00p 3,346.00p 3,346.00p 0
05/02/2025 3,431.00p 3,356.25p 3,334.50p 3,346.00p 0
04/02/2025 3,431.00p 3,378.00p 3,344.00p 3,350.50p 0
03/02/2025 3,431.00p 3,406.50p 3,358.50p 3,369.00p 0
31/01/2025 3,431.00p 3,365.50p 3,365.42p 3,365.50p 125
30/01/2025 3,431.00p 3,371.00p 3,348.50p 3,356.50p 0
29/01/2025 3,431.00p 3,378.75p 3,358.50p 3,364.50p 0
28/01/2025 3,431.00p 3,372.50p 3,349.00p 3,362.50p 0
27/01/2025 3,431.00p 3,363.50p 3,339.25p 3,349.00p 0
24/01/2025 3,431.00p 3,371.31p 3,345.00p 3,345.00p 191
23/01/2025 3,431.00p 3,399.25p 3,371.50p 3,383.50p 0
22/01/2025 3,431.00p 3,388.00p 3,385.71p 3,388.00p 147
21/01/2025 3,431.00p 3,414.75p 3,380.00p 3,388.50p 0
20/01/2025 3,431.00p 3,429.00p 3,383.50p 3,393.00p 0
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

Market data

Select a section