Market data

Select a section

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

(TR7S)
Sector: n/a
3,570.00p
3.50p 0.10
Last updated: 16:41:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 3,537.00p 3,572.17p 3,564.60p 3,570.00p 546
20/02/2025 3,537.00p 3,567.95p 3,565.00p 3,566.50p 1,196
19/02/2025 3,537.00p 3,557.00p 3,552.95p 3,557.00p 9,332
18/02/2025 3,537.00p 3,563.36p 3,558.95p 3,559.50p 27,738
17/02/2025 3,537.00p 3,564.78p 3,560.52p 3,563.50p 3,801
14/02/2025 3,537.00p 3,567.50p 3,553.56p 3,567.50p 28,980
13/02/2025 3,537.00p 3,556.50p 3,552.18p 3,539.25p 113
12/02/2025 3,537.00p 3,555.51p 3,531.00p 3,539.25p 5,014
11/02/2025 3,560.50p 3,557.45p 3,554.25p 3,556.00p 9,956
10/02/2025 3,560.50p 3,563.91p 3,557.08p 3,562.50p 8,443
07/02/2025 3,555.00p 3,559.37p 3,554.77p 3,558.75p 18,255
06/02/2025 3,561.50p 3,570.26p 3,565.25p 3,565.25p 6,738
05/02/2025 3,561.50p 3,575.77p 3,565.77p 3,573.25p 1,140
04/02/2025 3,561.50p 3,558.25p 3,549.93p 3,560.00p 1,759
03/02/2025 3,561.50p 3,560.00p 3,556.00p 3,560.00p 953
31/01/2025 3,561.50p 3,562.00p 3,556.50p 3,562.00p 2,831
30/01/2025 3,554.50p 3,561.57p 3,556.50p 3,558.75p 429
29/01/2025 3,554.50p 3,563.26p 3,555.00p 3,555.00p 4,157
28/01/2025 3,554.50p 3,562.13p 3,549.73p 3,551.00p 2,449
27/01/2025 3,554.50p 3,556.84p 3,549.50p 3,552.50p 4,825
24/01/2025 3,536.50p 3,543.00p 3,536.50p 3,543.00p 23,221
23/01/2025 3,529.50p 3,540.92p 3,535.50p 3,538.75p 6,399
22/01/2025 3,529.50p 3,544.82p 3,538.75p 3,538.75p 3,964
21/01/2025 3,529.50p 3,545.50p 3,541.72p 3,544.25p 3,702
20/01/2025 3,529.50p 3,548.76p 3,520.50p 3,542.50p 24,195
17/01/2025 3,529.50p 3,542.50p 3,538.25p 3,538.25p 1,470
16/01/2025 3,529.50p 3,541.75p 3,530.33p 3,529.75p 538
15/01/2025 3,529.50p 3,533.00p 3,511.41p 3,529.75p 30,194
14/01/2025 3,504.50p 3,513.50p 3,507.56p 3,510.25p 28,732
13/01/2025 3,504.50p 3,508.95p 3,503.86p 3,505.25p 5,586
10/01/2025 3,517.50p 3,531.43p 3,514.93p 3,515.00p 4,617
09/01/2025 3,529.00p 3,535.76p 3,526.07p 3,535.00p 46,943
08/01/2025 3,528.50p 3,530.02p 3,523.22p 3,529.25p 50,576
07/01/2025 3,533.00p 3,542.50p 3,523.50p 3,524.50p 13,597
06/01/2025 3,529.00p 3,533.25p 3,527.50p 3,533.25p 4,372
03/01/2025 3,539.50p 3,541.50p 3,536.25p 3,536.25p 7,261
02/01/2025 3,544.00p 3,548.50p 3,539.75p 3,539.75p 3,614
01/01/2025 3,542.00p 3,542.37p 3,541.88p 3,542.00p 8,666
31/12/2024 3,542.00p 3,542.37p 3,541.88p 3,542.00p 8,666
30/12/2024 3,532.50p 3,538.94p 3,530.56p 3,537.75p 2,421
27/12/2024 3,524.50p 3,530.50p 3,524.50p 3,528.50p 4,314
26/12/2024 3,525.50p 3,529.45p 3,525.75p 3,525.75p 237
25/12/2024 3,525.50p 3,529.45p 3,525.75p 3,525.75p 237
24/12/2024 3,525.50p 3,529.45p 3,525.75p 3,525.75p 237
23/12/2024 3,525.50p 3,535.50p 3,522.00p 3,526.25p 7,839
20/12/2024 3,547.00p 3,539.00p 3,524.80p 3,535.50p 1,003
19/12/2024 3,547.00p 3,533.00p 3,526.51p 3,531.50p 25,949
18/12/2024 3,547.00p 3,553.00p 3,544.79p 3,550.75p 5,608
17/12/2024 3,542.00p 3,551.95p 3,542.00p 3,549.50p 13,945
16/12/2024 3,551.00p 3,551.00p 3,546.25p 3,546.25p 8,229
13/12/2024 3,557.50p 3,552.95p 3,550.00p 3,550.00p 195
12/12/2024 3,557.50p 3,567.00p 3,557.23p 3,567.00p 34,996
11/12/2024 3,617.00p 3,615.06p 3,604.68p 3,608.25p 2,054
10/12/2024 3,617.00p 3,611.75p 3,606.56p 3,607.25p 2,651
09/12/2024 3,617.00p 3,617.00p 3,612.07p 3,612.25p 1,601
06/12/2024 3,612.50p 3,619.68p 3,605.56p 3,614.75p 1,154
05/12/2024 3,602.50p 3,607.54p 3,605.50p 3,607.50p 495
04/12/2024 3,602.50p 3,613.61p 3,596.90p 3,608.75p 3,024
03/12/2024 3,604.00p 3,607.81p 3,598.98p 3,603.25p 2,331
02/12/2024 3,604.00p 3,607.25p 3,597.03p 3,607.25p 8,043
29/11/2024 3,596.00p 3,607.19p 3,604.25p 3,604.25p 1,149
28/11/2024 3,596.00p 3,600.00p 3,594.23p 3,600.00p 1,045
27/11/2024 3,594.50p 3,601.82p 3,592.55p 3,597.00p 1,795
26/11/2024 3,589.00p 3,591.25p 3,585.75p 3,585.75p 2,873
25/11/2024 3,572.00p 3,590.17p 3,578.27p 3,586.00p 7,552
22/11/2024 3,572.00p 3,574.05p 3,571.37p 3,574.75p 1,013
21/11/2024 3,576.00p 3,582.61p 3,574.75p 3,574.75p 7,417
20/11/2024 3,575.00p 3,576.50p 3,569.00p 3,576.50p 3,756
19/11/2024 3,563.00p 3,583.05p 3,574.06p 3,576.50p 19,836
18/11/2024 3,563.00p 3,568.50p 3,563.68p 3,566.25p 18,780
15/11/2024 3,563.00p 3,569.00p 3,558.08p 3,573.00p 5,373
14/11/2024 3,563.50p 3,573.00p 3,563.50p 3,573.00p 7,904
13/11/2024 3,565.00p 3,573.91p 3,566.89p 3,569.50p 10,679
12/11/2024 3,565.00p 3,573.05p 3,569.00p 3,569.00p 1,138
11/11/2024 3,565.00p 3,576.00p 3,572.11p 3,574.25p 7,243
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

Market data

Select a section