Market data

Select a section

Invesco Markets II IVZ US Tres Bnd 3-7Y Ucits ETF GBP Hdg Ds

(TR7S)
Sector: n/a
3,585.00p
4.00p 0.11
Last updated: 16:37:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 3,565.00p 3,588.94p 3,584.06p 3,585.00p 482
07/11/2024 3,565.00p 3,581.00p 3,569.27p 3,581.00p 9,304
06/11/2024 3,565.00p 3,565.00p 3,560.83p 3,564.50p 1,618
05/11/2024 3,576.50p 3,585.01p 3,574.75p 3,574.75p 2,897
04/11/2024 3,584.50p 3,590.45p 3,585.00p 3,585.00p 3,296
01/11/2024 3,584.50p 3,588.50p 3,578.50p 3,579.25p 5,812
31/10/2024 3,587.00p 3,587.00p 3,578.13p 3,586.50p 3,053
30/10/2024 3,599.50p 3,599.50p 3,588.64p 3,593.00p 2,184
29/10/2024 3,589.50p 3,589.50p 3,584.50p 3,584.75p 2,623
28/10/2024 3,591.00p 3,594.00p 3,587.54p 3,588.75p 13,562
25/10/2024 3,608.00p 3,608.00p 3,601.06p 3,603.50p 3,495
24/10/2024 3,603.00p 3,607.30p 3,600.77p 3,599.25p 31,779
23/10/2024 3,599.00p 3,600.92p 3,594.99p 3,599.25p 4,079
22/10/2024 3,608.00p 3,609.50p 3,604.25p 3,604.25p 8,794
21/10/2024 3,619.00p 3,619.76p 3,609.50p 3,609.50p 8,389
18/10/2024 3,624.00p 3,622.96p 3,621.62p 3,621.75p 936
17/10/2024 3,624.00p 3,625.63p 3,615.25p 3,618.25p 35,127
16/10/2024 3,622.00p 3,629.50p 3,625.74p 3,629.50p 7,593
15/10/2024 3,622.00p 3,624.50p 3,617.46p 3,623.50p 10,378
14/10/2024 3,611.50p 3,614.71p 3,608.18p 3,611.00p 11,978
11/10/2024 3,620.00p 3,620.00p 3,614.49p 3,620.00p 3,740
10/10/2024 3,616.50p 3,622.43p 3,612.94p 3,619.00p 17,571
09/10/2024 3,622.00p 3,625.70p 3,617.97p 3,618.00p 16,534
08/10/2024 3,636.50p 3,625.51p 3,616.24p 3,621.75p 10,379
07/10/2024 3,636.50p 3,621.00p 3,619.27p 3,620.75p 5,250
04/10/2024 3,636.50p 3,661.00p 3,632.25p 3,632.25p 815
03/10/2024 3,665.00p 3,665.00p 3,660.43p 3,663.25p 1,218
02/10/2024 3,675.50p 3,675.50p 3,664.88p 3,668.00p 2,939
01/10/2024 3,674.50p 3,682.70p 3,669.80p 3,676.50p 1,967
30/09/2024 3,670.50p 3,673.19p 3,667.33p 3,669.00p 1,330
27/09/2024 3,670.50p 3,672.45p 3,666.74p 3,671.25p 2,242
26/09/2024 3,672.00p 3,674.62p 3,665.05p 3,667.25p 23,857
25/09/2024 3,671.50p 3,674.52p 3,670.75p 3,670.75p 3,402
24/09/2024 3,676.50p 3,677.50p 3,667.00p 3,675.50p 11,902
23/09/2024 3,667.50p 3,674.50p 3,664.87p 3,667.50p 4,085
20/09/2024 3,675.50p 3,675.50p 3,666.05p 3,667.50p 3,023
19/09/2024 3,678.50p 3,678.98p 3,669.67p 3,674.50p 1,846
18/09/2024 3,678.50p 3,684.70p 3,671.83p 3,674.50p 4,976
17/09/2024 3,678.50p 3,689.13p 3,678.50p 3,679.00p 4,012
16/09/2024 3,683.00p 3,685.50p 3,682.00p 3,685.50p 442
13/09/2024 3,683.00p 3,688.74p 3,677.56p 3,671.50p 1,560
12/09/2024 3,680.00p 3,680.00p 3,667.97p 3,715.50p 6,546
11/09/2024 3,720.00p 3,723.94p 3,714.87p 3,715.50p 836
10/09/2024 3,705.00p 3,714.15p 3,701.06p 3,713.00p 1,438
09/09/2024 3,695.00p 3,705.00p 3,697.49p 3,705.00p 3,006
06/09/2024 3,695.00p 3,708.25p 3,694.14p 3,708.25p 1,773
05/09/2024 3,689.00p 3,706.62p 3,689.00p 3,693.75p 3,330
04/09/2024 3,690.00p 3,690.44p 3,687.99p 3,688.00p 1,141
03/09/2024 3,677.00p 3,679.28p 3,665.04p 3,675.50p 1,975
02/09/2024 3,663.00p 3,665.00p 3,661.50p 3,672.50p 1,494
30/08/2024 3,669.50p 3,672.50p 3,669.50p 3,672.50p 839
29/08/2024 3,670.50p 3,679.77p 3,664.95p 3,669.25p 2,556
28/08/2024 3,676.50p 3,676.65p 3,674.00p 3,672.50p 1,417
27/08/2024 3,672.00p 3,672.50p 3,667.30p 3,672.50p 4,415
26/08/2024 3,676.00p 3,678.50p 3,662.50p 3,664.00p 24,374
23/08/2024 3,676.00p 3,678.50p 3,662.50p 3,664.00p 24,374
22/08/2024 3,676.00p 3,678.50p 3,662.50p 3,664.00p 24,374
21/08/2024 3,664.00p 3,673.25p 3,662.34p 3,673.25p 3,677
20/08/2024 3,664.00p 3,669.50p 3,657.55p 3,669.50p 2,594
19/08/2024 3,656.00p 3,657.13p 3,655.08p 3,656.25p 43,221
16/08/2024 3,667.00p 3,656.52p 3,649.00p 3,649.00p 3,806
15/08/2024 3,667.00p 3,668.50p 3,647.25p 3,648.75p 15,517
14/08/2024 3,671.00p 3,672.50p 3,666.38p 3,672.00p 8,282
13/08/2024 3,664.00p 3,665.27p 3,655.00p 3,664.50p 3,697
12/08/2024 3,646.00p 3,673.97p 3,643.94p 3,652.50p 3,484
09/08/2024 3,646.00p 3,652.28p 3,646.00p 3,651.00p 1,744
08/08/2024 3,640.00p 3,643.05p 3,640.00p 3,643.00p 1,032
07/08/2024 3,649.00p 3,657.24p 3,643.26p 3,647.50p 3,967
06/08/2024 3,667.50p 3,667.50p 3,656.79p 3,660.75p 5,385
05/08/2024 3,686.50p 3,694.28p 3,671.63p 3,672.75p 3,226
02/08/2024 3,669.00p 3,671.23p 3,618.78p 3,669.75p 5,976
01/08/2024 3,627.50p 3,639.00p 3,620.31p 3,633.50p 5,552
31/07/2024 3,611.00p 3,613.20p 3,604.31p 3,611.00p 1,090
30/07/2024 3,601.50p 3,602.50p 3,600.17p 3,602.50p 1,010
29/07/2024 3,601.50p 3,604.00p 3,599.68p 3,600.25p 2,813
26/07/2024 3,597.50p 3,598.76p 3,596.50p 3,593.75p 5,266
25/07/2024 3,597.50p 3,600.53p 3,591.88p 3,593.75p 6,381
24/07/2024 3,593.00p 3,595.00p 3,581.44p 3,593.50p 1,994
23/07/2024 3,584.00p 3,588.86p 3,584.00p 3,588.25p 5,009
22/07/2024 3,594.00p 3,586.50p 3,581.50p 3,583.00p 99,746
19/07/2024 3,594.00p 3,590.78p 3,584.32p 3,585.00p 812
18/07/2024 3,594.00p 3,596.82p 3,591.50p 3,596.50p 3,684
17/07/2024 3,591.50p 3,593.00p 3,590.16p 3,593.00p 1,977
16/07/2024 3,587.50p 3,596.50p 3,588.24p 3,590.75p 1,846
15/07/2024 3,587.50p 3,589.20p 3,586.90p 3,588.50p 3,497
12/07/2024 3,587.00p 3,588.82p 3,580.87p 3,587.25p 1,285
11/07/2024 3,588.50p 3,589.86p 3,567.81p 3,588.50p 802
10/07/2024 3,569.50p 3,570.24p 3,567.32p 3,567.75p 2,572
09/07/2024 3,567.50p 3,568.46p 3,562.75p 3,562.75p 3,252
08/07/2024 3,569.00p 3,569.00p 3,562.81p 3,565.50p 812
05/07/2024 3,553.00p 3,569.00p 3,561.18p 3,569.00p 1,377
04/07/2024 3,553.00p 3,554.55p 3,552.18p 3,553.00p 925
03/07/2024 3,540.00p 3,555.76p 3,540.00p 3,554.00p 1,755
02/07/2024 3,538.00p 3,545.36p 3,538.00p 3,541.75p 883
01/07/2024 3,543.00p 3,543.00p 3,532.66p 3,534.25p 1,218
28/06/2024 3,553.00p 3,563.58p 3,551.68p 3,551.75p 7,737
27/06/2024 3,555.00p 3,563.15p 3,537.04p 3,554.50p 37,826
26/06/2024 3,550.50p 3,554.32p 3,548.75p 3,548.75p 3,166
25/06/2024 3,560.00p 3,561.80p 3,556.00p 3,556.00p 2,366
24/06/2024 3,557.50p 3,557.76p 3,556.50p 3,556.50p 11,197
21/06/2024 3,562.00p 3,562.78p 3,554.75p 3,554.75p 2,101
20/06/2024 3,555.50p 3,557.32p 3,552.98p 3,554.75p 7,918
19/06/2024 3,558.50p 3,559.50p 3,556.93p 3,559.00p 3,831
18/06/2024 3,552.00p 3,558.00p 3,555.74p 3,558.00p 1,487
17/06/2024 3,552.00p 3,558.82p 3,549.94p 3,550.25p 1,163
14/06/2024 3,564.00p 3,565.50p 3,558.81p 3,560.00p 3,451
13/06/2024 3,568.00p 3,560.37p 3,546.24p 3,555.00p 1,180
12/06/2024 3,568.00p 3,594.39p 3,568.00p 3,590.00p 8,860
11/06/2024 3,558.00p 3,564.82p 3,561.75p 3,561.75p 2,041
10/06/2024 3,558.00p 3,558.89p 3,556.50p 3,557.75p 562
07/06/2024 3,562.50p 3,583.50p 3,561.35p 3,562.75p 3,779
06/06/2024 3,572.00p 3,584.39p 3,581.71p 3,584.00p 316
05/06/2024 3,572.00p 3,580.75p 3,572.00p 3,580.75p 3,323
04/06/2024 3,566.00p 3,572.50p 3,565.66p 3,572.50p 6,131
03/06/2024 3,553.50p 3,563.73p 3,551.71p 3,563.00p 3,550
31/05/2024 3,549.50p 3,551.89p 3,537.16p 3,551.00p 3,093
30/05/2024 3,540.00p 3,541.75p 3,532.82p 3,541.75p 2,508
29/05/2024 3,533.50p 3,536.31p 3,530.75p 3,530.75p 12,552
28/05/2024 3,545.50p 3,549.24p 3,545.50p 3,546.00p 12,190
27/05/2024 3,548.50p 3,548.50p 3,544.66p 3,545.50p 9,986
24/05/2024 3,548.50p 3,548.50p 3,544.66p 3,545.50p 9,986
23/05/2024 3,547.00p 3,556.89p 3,543.50p 3,543.50p 327
22/05/2024 3,554.50p 3,555.50p 3,552.66p 3,555.00p 3,638
21/05/2024 3,556.50p 3,560.27p 3,555.21p 3,557.50p 3,613
20/05/2024 3,553.00p 3,556.77p 3,552.21p 3,552.75p 37,789
17/05/2024 3,559.00p 3,562.00p 3,558.25p 3,558.25p 4,036
16/05/2024 3,565.00p 3,569.21p 3,563.04p 3,563.75p 985
15/05/2024 3,564.00p 3,565.75p 3,553.99p 3,565.75p 2,211
14/05/2024 3,547.50p 3,550.34p 3,543.50p 3,548.00p 2,157
13/05/2024 3,543.50p 3,547.50p 3,543.00p 3,543.50p 2,300
10/05/2024 3,544.00p 3,550.84p 3,541.21p 3,542.25p 2,402

Market data

Select a section