Market data

Select a section

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

(TR7S)
Sector: n/a
3,568.50p
-33.25p -0.92
Last updated: 16:49:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 3,564.00p 3,593.97p 3,562.72p 3,568.50p 14,801
10/04/2025 3,655.50p 3,606.75p 3,598.57p 3,601.75p 1,170
09/04/2025 3,655.50p 3,598.44p 3,570.26p 3,596.25p 1,298
08/04/2025 3,655.50p 3,621.06p 3,601.72p 3,613.75p 2,586
07/04/2025 3,655.50p 3,687.50p 3,632.00p 3,632.00p 3,201
04/04/2025 3,650.50p 3,680.08p 3,636.50p 3,667.25p 1,859
03/04/2025 3,626.50p 3,639.45p 3,619.06p 3,633.25p 2,953
02/04/2025 3,603.00p 3,610.17p 3,603.00p 3,603.75p 1,729
01/04/2025 3,572.00p 3,612.44p 3,604.06p 3,608.00p 2,183
31/03/2025 3,572.00p 3,601.71p 3,598.50p 3,598.50p 996
28/03/2025 3,572.00p 3,592.75p 3,580.05p 3,592.75p 3,181
27/03/2025 3,572.00p 3,578.54p 3,572.00p 3,578.00p 5,578
26/03/2025 3,580.50p 3,578.50p 3,573.64p 3,578.50p 1,915
25/03/2025 3,580.50p 3,581.75p 3,571.30p 3,581.75p 2,060
24/03/2025 3,572.50p 3,586.00p 3,574.25p 3,576.50p 2,136
21/03/2025 3,572.50p 3,592.02p 3,588.56p 3,589.00p 2,391
20/03/2025 3,572.50p 3,589.62p 3,588.10p 3,589.50p 1,936
19/03/2025 3,572.50p 3,572.50p 3,569.56p 3,571.75p 1,382
18/03/2025 3,570.00p 3,574.54p 3,569.54p 3,574.25p 7,600
17/03/2025 3,576.00p 3,578.29p 3,573.55p 3,578.00p 3,628
14/03/2025 3,575.00p 3,576.42p 3,574.10p 3,576.25p 765
13/03/2025 3,572.50p 3,578.25p 3,570.57p 3,578.25p 3,429
12/03/2025 3,614.50p 3,616.62p 3,609.04p 3,609.25p 1,730
11/03/2025 3,621.50p 3,626.96p 3,620.75p 3,620.75p 16,058
10/03/2025 3,622.00p 3,622.95p 3,618.67p 3,620.25p 5,803
07/03/2025 3,611.00p 3,618.95p 3,611.00p 3,618.75p 3,645
06/03/2025 3,603.00p 3,606.32p 3,601.56p 3,604.50p 9,531
05/03/2025 3,612.00p 3,618.00p 3,610.39p 3,618.00p 5,521
04/03/2025 3,606.50p 3,631.44p 3,620.22p 3,630.75p 3,383
28/02/2025 3,537.00p 3,614.00p 3,606.80p 3,614.00p 346
27/02/2025 3,537.00p 3,604.94p 3,596.90p 3,602.50p 4,314
26/02/2025 3,537.00p 3,596.25p 3,592.56p 3,596.25p 4,688
25/02/2025 3,537.00p 3,597.92p 3,590.07p 3,597.25p 276
24/02/2025 3,537.00p 3,582.95p 3,572.33p 3,579.50p 1,259
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

Market data

Select a section