Market data

Select a section

Invesco Markets II Ivz US Treasury Bd 3-7 Yr Ucits ETF Acc

(TR7A)
Sector: n/a
$43.01
$0.13 0.31
Last updated: 16:36:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $43.09 $43.27 $43.01 $43.01 2,474
03/04/2025 $42.53 $43.00 $42.48 $42.88 0
02/04/2025 $42.53 $42.53 $42.48 $42.48 100
01/04/2025 $42.14 $42.67 $42.36 $42.53 0
31/03/2025 $42.14 $42.63 $42.33 $42.41 0
28/03/2025 $42.14 $42.43 $42.17 $42.35 0
27/03/2025 $42.14 $42.31 $42.03 $42.17 0
26/03/2025 $42.14 $42.31 $42.02 $42.18 0
25/03/2025 $42.14 $42.29 $42.00 $42.22 0
24/03/2025 $42.14 $42.14 $42.14 $42.14 13,790
21/03/2025 $42.07 $42.46 $42.16 $42.31 0
20/03/2025 $42.07 $42.49 $42.10 $42.29 0
19/03/2025 $42.07 $42.10 $42.07 $42.10 159
18/03/2025 $42.13 $42.13 $42.13 $42.13 2
17/03/2025 $42.30 $42.27 $42.00 $42.17 0
14/03/2025 $42.30 $42.32 $42.03 $42.15 0
13/03/2025 $42.30 $42.16 $42.11 $42.16 6,533
12/03/2025 $42.30 $42.13 $42.12 $42.12 1,525
11/03/2025 $42.30 $42.31 $42.25 $42.25 4,525
10/03/2025 $41.54 $42.32 $42.10 $42.24 0
07/03/2025 $41.54 $42.34 $42.05 $42.22 0
06/03/2025 $41.54 $42.26 $41.91 $42.04 0
05/03/2025 $41.54 $42.37 $42.04 $42.22 0
04/03/2025 $41.54 $42.48 $41.54 $42.36 0
03/03/2025 $41.54 $42.27 $42.00 $42.19 0
28/02/2025 $41.54 $42.27 $41.98 $42.15 0
27/02/2025 $41.54 $42.12 $41.54 $42.01 0
26/02/2025 $41.54 $41.94 $41.93 $41.94 7,150
25/02/2025 $41.54 $42.07 $41.54 $41.96 0
24/02/2025 $41.54 $41.81 $41.63 $41.75 0
21/02/2025 $41.54 $41.76 $41.50 $41.64 0
20/02/2025 $41.54 $41.69 $41.46 $41.58 0
19/02/2025 $41.54 $41.58 $41.35 $41.49 0
18/02/2025 $41.54 $41.64 $41.39 $41.51 0
17/02/2025 $41.54 $41.68 $41.44 $41.56 0
14/02/2025 $41.54 $41.67 $41.39 $41.60 0
13/02/2025 $41.54 $41.48 $41.28 $41.47 0
12/02/2025 $41.54 $41.55 $41.17 $41.47 0
11/02/2025 $41.54 $41.58 $41.36 $41.47 0
10/02/2025 $41.54 $41.57 $41.54 $41.55 4,819
07/02/2025 $41.51 $41.68 $41.39 $41.51 0
06/02/2025 $41.51 $41.74 $41.49 $41.67 0
05/02/2025 $41.51 $41.73 $41.44 $41.67 0
04/02/2025 $41.51 $41.51 $41.50 $41.52 25
03/02/2025 $41.30 $41.58 $41.36 $41.52 0
31/01/2025 $41.30 $41.58 $41.39 $41.50 0
30/01/2025 $41.30 $41.61 $41.39 $41.49 0
29/01/2025 $41.30 $41.57 $41.41 $41.46 0
28/01/2025 $41.30 $41.52 $41.29 $41.40 0
27/01/2025 $41.30 $41.57 $41.31 $41.43 2,412
24/01/2025 $41.30 $41.39 $41.20 $41.31 0
23/01/2025 $41.30 $41.68 $40.90 $41.26 0
22/01/2025 $41.30 $41.32 $41.27 $41.27 8,475
21/01/2025 $41.30 $41.30 $41.30 $41.30 29,970
20/01/2025 $41.20 $41.35 $41.09 $41.31 0
17/01/2025 $41.20 $41.40 $41.15 $41.26 0
16/01/2025 $41.20 $41.30 $41.17 $41.17 25,186
15/01/2025 $41.16 $41.28 $40.91 $41.17 0
14/01/2025 $41.16 $41.02 $40.84 $40.94 0
13/01/2025 $41.16 $40.92 $40.89 $40.89 12,195
10/01/2025 $41.16 $41.27 $40.89 $40.99 0
09/01/2025 $41.16 $41.27 $41.10 $41.22 0
08/01/2025 $41.16 $41.16 $41.16 $41.16 7,350
07/01/2025 $41.35 $41.28 $41.01 $41.11 0
06/01/2025 $41.35 $41.22 $41.21 $41.26 15,750
03/01/2025 $41.35 $41.48 $41.15 $41.26 0
02/01/2025 $41.35 $41.46 $41.14 $41.27 0
01/01/2025 $41.35 $41.42 $41.25 $41.29 0
31/12/2024 $41.35 $41.42 $41.25 $41.29 0
30/12/2024 $41.35 $41.26 $41.25 $41.25 13,955
27/12/2024 $41.35 $41.25 $41.03 $41.15 0
26/12/2024 $41.35 $41.25 $40.98 $41.10 0
25/12/2024 $41.35 $41.25 $40.98 $41.10 0
24/12/2024 $41.35 $41.25 $40.98 $41.10 0
23/12/2024 $41.35 $41.25 $41.01 $41.12 0
20/12/2024 $41.35 $41.25 $41.23 $41.23 43,010
19/12/2024 $41.35 $41.41 $41.06 $41.17 0
18/12/2024 $41.35 $41.50 $41.28 $41.40 0
17/12/2024 $41.35 $41.45 $41.27 $41.39 0
16/12/2024 $41.35 $41.36 $41.35 $41.35 434
13/12/2024 $41.55 $41.57 $41.28 $41.40 0
12/12/2024 $41.55 $41.68 $41.41 $41.56 0
11/12/2024 $41.55 $41.76 $41.51 $41.62 0
10/12/2024 $41.55 $41.77 $41.48 $41.59 0
09/12/2024 $41.55 $41.67 $41.65 $41.67 197,200
06/12/2024 $41.55 $41.71 $41.69 $41.69 3,550
05/12/2024 $41.55 $41.73 $41.47 $41.60 0
04/12/2024 $41.55 $41.73 $41.36 $41.63 0
03/12/2024 $41.55 $41.74 $41.45 $41.55 0
02/12/2024 $41.55 $41.71 $41.37 $41.60 0
29/11/2024 $41.55 $41.55 $41.53 $41.53 26,320
28/11/2024 $41.36 $41.54 $41.41 $41.51 0
27/11/2024 $41.36 $41.64 $41.35 $41.48 0
26/11/2024 $41.36 $41.51 $41.25 $41.35 0
25/11/2024 $41.36 $41.51 $41.19 $41.36 0
22/11/2024 $41.36 $41.36 $41.07 $41.23 0
21/11/2024 $41.36 $41.23 $41.23 $41.23 8,000
20/11/2024 $41.36 $41.36 $41.13 $41.26 0
19/11/2024 $41.36 $41.35 $41.14 $41.25 0
18/11/2024 $41.36 $41.28 $41.03 $41.13 0
15/11/2024 $41.36 $41.13 $41.11 $41.21 6,170
14/11/2024 $41.36 $41.26 $41.00 $41.21 0
13/11/2024 $41.36 $41.18 $41.18 $41.15 147,700
12/11/2024 $41.36 $41.31 $41.06 $41.15 0
11/11/2024 $41.36 $41.39 $41.18 $41.22 0
08/11/2024 $41.36 $41.49 $41.22 $41.35 0
07/11/2024 $41.36 $41.34 $41.12 $41.30 0
06/11/2024 $41.36 $41.41 $41.07 $41.12 0
05/11/2024 $41.36 $41.25 $41.23 $41.22 3,140
04/11/2024 $41.36 $41.50 $41.23 $41.35 0
01/11/2024 $41.36 $41.36 $41.28 $41.28 2,500
31/10/2024 $41.30 $41.36 $41.30 $41.35 40
30/10/2024 $41.62 $41.63 $41.33 $41.35 0
29/10/2024 $41.62 $41.51 $41.19 $41.35 0
28/10/2024 $41.62 $41.58 $41.26 $41.38 0
25/10/2024 $41.62 $41.70 $41.42 $41.55 0
24/10/2024 $41.62 $41.69 $41.42 $41.49 0
23/10/2024 $41.62 $41.63 $41.34 $41.49 0
22/10/2024 $41.62 $41.73 $41.42 $41.55 0
21/10/2024 $41.62 $41.87 $41.49 $41.61 0
18/10/2024 $41.62 $41.91 $41.57 $41.76 0
17/10/2024 $41.62 $41.93 $41.60 $41.72 0
16/10/2024 $41.62 $41.94 $41.68 $41.85 0
15/10/2024 $41.62 $41.91 $41.61 $41.77 0
14/10/2024 $41.62 $41.66 $41.62 $41.63 598
11/10/2024 $41.73 $41.84 $41.56 $41.72 0
10/10/2024 $41.73 $41.86 $41.54 $41.74 0
09/10/2024 $41.73 $41.73 $41.60 $41.75 3,700
08/10/2024 $41.73 $41.75 $41.70 $41.75 11,996
07/10/2024 $41.73 $41.74 $41.69 $41.74 451

Market data

Select a section