Market data

Select a section

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

(TR7X)
Sector: n/a
3,384.50p
9.50p 0.28
Last updated: 17:12:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 3,282.00p 3,400.75p 3,375.00p 3,384.50p 0
16/01/2025 3,282.00p 3,384.50p 3,364.00p 3,364.00p 0
15/01/2025 3,282.00p 3,383.50p 3,341.00p 3,364.00p 0
14/01/2025 3,282.00p 3,374.50p 3,346.00p 3,357.00p 0
13/01/2025 3,282.00p 3,381.00p 3,352.00p 3,363.00p 0
10/01/2025 3,282.00p 3,362.00p 3,335.75p 3,360.50p 0
09/01/2025 3,282.00p 3,363.50p 3,332.50p 3,352.00p 0
08/01/2025 3,282.00p 3,341.50p 3,291.50p 3,332.50p 0
07/01/2025 3,282.00p 3,294.00p 3,275.25p 3,291.50p 0
06/01/2025 3,282.00p 3,323.50p 3,279.00p 3,290.50p 0
03/01/2025 3,282.00p 3,343.75p 3,313.50p 3,323.50p 0
02/01/2025 3,282.00p 3,346.75p 3,289.00p 3,335.50p 0
01/01/2025 3,282.00p 3,298.00p 3,286.50p 3,293.50p 0
31/12/2024 3,282.00p 3,298.00p 3,286.50p 3,293.50p 0
30/12/2024 3,282.00p 3,298.00p 3,265.00p 3,296.50p 0
27/12/2024 3,282.00p 3,291.50p 3,259.00p 3,268.00p 0
26/12/2024 3,282.00p 3,286.25p 3,264.00p 3,275.50p 0
25/12/2024 3,282.00p 3,286.25p 3,264.00p 3,275.50p 0
24/12/2024 3,282.00p 3,286.25p 3,264.00p 3,275.50p 0
23/12/2024 3,282.00p 3,292.50p 3,272.00p 3,285.50p 0
20/12/2024 3,282.00p 3,298.50p 3,267.50p 3,279.00p 0
19/12/2024 3,282.00p 3,284.75p 3,248.25p 3,278.00p 0
18/12/2024 3,282.00p 3,270.00p 3,247.75p 3,262.00p 0
17/12/2024 3,282.00p 3,264.50p 3,246.00p 3,257.00p 0
16/12/2024 3,282.00p 3,286.00p 3,249.00p 3,259.00p 0
13/12/2024 3,282.00p 3,295.50p 3,269.00p 3,279.50p 0
12/12/2024 3,282.00p 3,280.75p 3,250.50p 3,272.00p 0
11/12/2024 3,282.00p 3,278.00p 3,253.25p 3,264.50p 0
10/12/2024 3,282.00p 3,278.25p 3,254.00p 3,265.00p 0
09/12/2024 3,282.00p 3,279.25p 3,249.50p 3,258.00p 0
06/12/2024 3,282.00p 3,286.25p 3,252.50p 3,270.50p 0
05/12/2024 3,282.00p 3,277.50p 3,253.00p 3,261.50p 0
04/12/2024 3,282.00p 3,288.50p 3,262.75p 3,273.50p 0
03/12/2024 3,282.00p 3,296.75p 3,268.00p 3,281.50p 0
02/12/2024 3,282.00p 3,299.50p 3,265.00p 3,289.50p 0
29/11/2024 3,282.00p 3,287.75p 3,263.00p 3,271.50p 0
28/11/2024 3,282.00p 3,282.00p 3,275.00p 3,275.00p 53
27/11/2024 3,292.00p 3,292.00p 3,274.50p 3,274.50p 16
26/11/2024 3,297.50p 3,307.50p 3,280.00p 3,295.50p 0
25/11/2024 3,297.50p 3,304.25p 3,274.75p 3,292.50p 0
22/11/2024 3,297.50p 3,297.50p 3,292.25p 3,271.50p 308
21/11/2024 3,202.00p 3,278.50p 3,257.25p 3,271.50p 0
20/11/2024 3,202.00p 3,272.00p 3,242.00p 3,264.50p 0
19/11/2024 3,202.00p 3,277.00p 3,250.00p 3,255.50p 0
18/11/2024 3,202.00p 3,270.75p 3,243.50p 3,253.50p 0
15/11/2024 3,202.00p 3,258.00p 3,237.00p 3,241.00p 0
14/11/2024 3,202.00p 3,258.25p 3,231.50p 3,241.00p 0
13/11/2024 3,202.00p 3,244.25p 3,221.25p 3,236.50p 0
12/11/2024 3,202.00p 3,230.50p 3,201.75p 3,228.25p 0
11/11/2024 3,202.00p 3,210.00p 3,192.50p 3,201.75p 0
08/11/2024 3,202.00p 3,209.00p 3,178.50p 3,199.00p 0
07/11/2024 3,202.00p 3,199.50p 3,172.25p 3,181.50p 0
06/11/2024 3,202.00p 3,211.00p 3,170.25p 3,191.00p 0
05/11/2024 3,202.00p 3,195.25p 3,160.50p 3,170.25p 0
04/11/2024 3,202.00p 3,199.75p 3,180.00p 3,192.00p 0
01/11/2024 3,202.00p 3,202.00p 3,188.00p 3,188.00p 2,500
31/10/2024 3,191.00p 3,225.75p 3,171.00p 3,212.50p 0
30/10/2024 3,191.00p 3,208.50p 3,170.50p 3,185.00p 0
29/10/2024 3,191.00p 3,199.50p 3,172.50p 3,179.50p 0
28/10/2024 3,191.00p 3,202.75p 3,178.50p 3,186.50p 0
25/10/2024 3,191.00p 3,213.75p 3,190.50p 3,200.00p 0
24/10/2024 3,191.00p 3,216.50p 3,193.50p 3,206.00p 0
23/10/2024 3,191.00p 3,212.00p 3,191.50p 3,206.00p 0
22/10/2024 3,191.00p 3,220.25p 3,190.25p 3,201.50p 0
21/10/2024 3,191.00p 3,213.75p 3,194.25p 3,203.50p 0
18/10/2024 3,191.00p 3,211.75p 3,183.00p 3,202.00p 0
17/10/2024 3,191.00p 3,229.50p 3,196.00p 3,206.00p 0
16/10/2024 3,191.00p 3,230.50p 3,190.50p 3,219.00p 0
15/10/2024 3,191.00p 3,205.75p 3,180.00p 3,190.50p 0
14/10/2024 3,191.00p 3,199.50p 3,179.00p 3,189.50p 0
11/10/2024 3,190.00p 3,204.50p 3,179.50p 3,191.00p 0
10/10/2024 3,190.00p 3,208.25p 3,178.50p 3,198.50p 0
09/10/2024 3,190.00p 3,190.00p 3,187.50p 3,187.50p 2,500
08/10/2024 3,229.00p 3,208.00p 3,177.25p 3,190.50p 0
07/10/2024 3,229.00p 3,198.50p 3,177.50p 3,190.50p 0
04/10/2024 3,229.00p 3,220.00p 3,186.50p 3,197.00p 0
03/10/2024 3,229.00p 3,230.50p 3,186.00p 3,220.00p 0
02/10/2024 3,229.00p 3,197.25p 3,177.50p 3,186.00p 0
01/10/2024 3,229.00p 3,197.00p 3,154.00p 3,191.50p 0
30/09/2024 3,229.00p 3,171.50p 3,144.50p 3,154.00p 0
27/09/2024 3,229.00p 3,172.75p 3,147.00p 3,157.00p 0
26/09/2024 3,229.00p 3,178.50p 3,141.50p 3,151.00p 0
25/09/2024 3,229.00p 3,173.50p 3,148.00p 3,168.00p 0
24/09/2024 3,229.00p 3,178.25p 3,152.25p 3,164.50p 0
23/09/2024 3,229.00p 3,199.75p 3,160.25p 3,165.00p 0
20/09/2024 3,229.00p 3,193.00p 3,169.50p 3,184.50p 0
19/09/2024 3,229.00p 3,207.50p 3,181.50p 3,189.50p 0
18/09/2024 3,229.00p 3,227.50p 3,192.25p 3,205.50p 0
17/09/2024 3,229.00p 3,227.00p 3,207.25p 3,219.50p 0
16/09/2024 3,229.00p 3,235.25p 3,206.50p 3,216.50p 0
13/09/2024 3,229.00p 3,229.00p 3,226.50p 3,238.00p 12,000
12/09/2024 3,286.50p 3,258.50p 3,228.00p 3,258.50p 0
11/09/2024 3,286.50p 3,273.50p 3,238.25p 3,258.50p 0
10/09/2024 3,286.50p 3,248.75p 3,220.25p 3,242.50p 0
09/09/2024 3,286.50p 3,235.25p 3,215.00p 3,233.50p 0
06/09/2024 3,286.50p 3,226.25p 3,188.00p 3,217.50p 0
05/09/2024 3,286.50p 3,210.00p 3,193.75p 3,203.50p 0
04/09/2024 3,286.50p 3,211.75p 3,187.75p 3,199.50p 0
03/09/2024 3,286.50p 3,212.00p 3,179.50p 3,202.50p 0
02/09/2024 3,286.50p 3,191.50p 3,170.00p 3,186.50p 0
30/08/2024 3,286.50p 3,194.25p 3,167.50p 3,186.50p 0
29/08/2024 3,286.50p 3,193.00p 3,166.50p 3,180.50p 0
28/08/2024 3,286.50p 3,185.75p 3,157.50p 3,165.50p 0
27/08/2024 3,286.50p 3,181.75p 3,160.50p 3,165.50p 0
26/08/2024 3,286.50p 3,211.00p 3,180.00p 3,193.50p 0
23/08/2024 3,286.50p 3,211.00p 3,180.00p 3,193.50p 0
22/08/2024 3,286.50p 3,211.00p 3,180.00p 3,193.50p 0
21/08/2024 3,286.50p 3,221.00p 3,197.25p 3,205.50p 0
20/08/2024 3,286.50p 3,220.75p 3,202.50p 3,211.50p 0
19/08/2024 3,286.50p 3,229.25p 3,207.50p 3,213.00p 0
16/08/2024 3,286.50p 3,242.25p 3,225.50p 3,226.50p 0
15/08/2024 3,286.50p 3,262.50p 3,234.00p 3,236.50p 0
14/08/2024 3,286.50p 3,268.00p 3,244.75p 3,261.50p 0
13/08/2024 3,286.50p 3,276.75p 3,250.75p 3,259.00p 0
12/08/2024 3,286.50p 3,266.50p 3,252.75p 3,259.50p 0
09/08/2024 3,286.50p 3,274.25p 3,253.50p 3,261.00p 0
08/08/2024 3,286.50p 3,295.25p 3,258.25p 3,265.50p 0
07/08/2024 3,286.50p 3,290.00p 3,266.75p 3,270.50p 0
06/08/2024 3,183.50p 3,307.25p 3,183.50p 3,286.50p 0
05/08/2024 3,183.50p 3,308.00p 3,270.50p 3,280.50p 0
02/08/2024 3,183.50p 3,285.50p 3,245.50p 3,270.50p 0
01/08/2024 3,183.50p 3,255.25p 3,207.50p 3,245.50p 0
31/07/2024 3,183.50p 3,219.00p 3,191.25p 3,207.50p 0
30/07/2024 3,183.50p 3,211.00p 3,186.25p 3,203.00p 0
29/07/2024 3,183.50p 3,211.00p 3,187.50p 3,194.50p 0
26/07/2024 3,183.50p 3,192.00p 3,183.50p 3,182.00p 36,094
25/07/2024 3,149.00p 3,195.50p 3,166.75p 3,182.00p 0
24/07/2024 3,149.00p 3,189.25p 3,154.75p 3,172.50p 0
23/07/2024 3,149.00p 3,173.25p 3,160.25p 3,168.75p 0
22/07/2024 3,149.00p 3,168.00p 3,159.00p 3,163.75p 0
19/07/2024 3,149.00p 3,173.50p 3,160.75p 3,165.00p 0
18/07/2024 3,149.00p 3,166.50p 3,146.00p 3,161.50p 0

Market data

Select a section