Market data

Select a section

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

(TR7X)
Sector: n/a
3,199.00p
17.50p 0.55
Last updated: 16:35:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 3,149.00p 3,150.00p 3,149.00p 3,150.00p 3,006
16/07/2024 3,199.00p 3,170.50p 3,148.00p 3,160.50p 0
15/07/2024 3,199.00p 3,157.25p 3,145.25p 3,151.75p 0
12/07/2024 3,199.00p 3,168.25p 3,139.00p 3,148.75p 0
11/07/2024 3,199.00p 3,175.50p 3,150.75p 3,168.25p 0
10/07/2024 3,199.00p 3,185.25p 3,160.50p 3,167.00p 0
09/07/2024 3,199.00p 3,180.75p 3,168.75p 3,177.25p 0
08/07/2024 3,199.00p 3,177.50p 3,164.25p 3,168.75p 0
05/07/2024 3,199.00p 3,191.75p 3,155.00p 3,177.50p 0
04/07/2024 3,199.00p 3,192.00p 3,166.00p 3,172.50p 0
03/07/2024 3,199.00p 3,199.00p 3,161.25p 3,174.25p 0
02/07/2024 3,199.00p 3,204.75p 3,168.75p 3,185.25p 0
01/07/2024 3,199.00p 3,203.25p 3,161.25p 3,185.75p 0
28/06/2024 3,199.00p 3,221.00p 3,191.25p 3,203.25p 0
27/06/2024 3,199.00p 3,209.50p 3,189.00p 3,204.50p 0
26/06/2024 3,199.00p 3,212.00p 3,190.50p 3,204.25p 0
25/06/2024 3,199.00p 3,205.25p 3,192.00p 3,198.25p 0
24/06/2024 3,199.00p 3,211.00p 3,192.00p 3,192.75p 0
21/06/2024 3,199.00p 3,220.50p 3,196.00p 3,208.75p 0
20/06/2024 3,199.00p 3,212.50p 3,177.75p 3,196.00p 0
19/06/2024 3,199.00p 3,197.75p 3,178.00p 3,188.00p 0
18/06/2024 3,199.00p 3,204.75p 3,175.50p 3,195.75p 0
17/06/2024 3,199.00p 3,199.00p 3,189.50p 3,189.50p 33,006
14/06/2024 3,196.00p 3,200.00p 3,196.00p 3,200.00p 3,006
13/06/2024 3,150.50p 3,181.00p 3,152.00p 3,177.50p 0
12/06/2024 3,150.50p 3,173.50p 3,139.25p 3,155.50p 0
11/06/2024 3,150.50p 3,162.75p 3,152.00p 3,157.75p 0
10/06/2024 3,150.50p 3,163.00p 3,148.50p 3,153.50p 0
07/06/2024 3,150.50p 3,167.00p 3,147.25p 3,158.50p 0
06/06/2024 3,150.50p 3,171.25p 3,146.50p 3,161.00p 0
05/06/2024 3,150.50p 3,168.00p 3,146.00p 3,164.00p 0
04/06/2024 3,150.50p 3,152.00p 3,150.50p 3,152.00p 3,006
03/06/2024 3,150.00p 3,162.75p 3,127.75p 3,142.00p 0
31/05/2024 3,150.00p 3,147.25p 3,130.50p 3,144.75p 0
30/05/2024 3,150.00p 3,146.50p 3,124.00p 3,134.00p 0
29/05/2024 3,150.00p 3,137.00p 3,115.50p 3,131.25p 0
28/05/2024 3,150.00p 3,143.25p 3,120.00p 3,129.75p 0
27/05/2024 3,150.00p 3,150.00p 3,137.00p 3,137.00p 24,052
24/05/2024 3,150.00p 3,150.00p 3,137.00p 3,137.00p 24,052
23/05/2024 3,190.50p 3,162.50p 3,128.75p 3,145.00p 0
22/05/2024 3,190.50p 3,156.00p 3,135.00p 3,150.00p 0
21/05/2024 3,190.50p 3,172.75p 3,144.50p 3,154.75p 0
20/05/2024 3,190.50p 3,161.50p 3,144.00p 3,153.25p 0
17/05/2024 3,190.50p 3,177.00p 3,157.00p 3,158.00p 0
16/05/2024 3,190.50p 3,190.75p 3,158.50p 3,173.00p 0
15/05/2024 3,190.50p 3,190.75p 3,168.75p 3,173.75p 0
14/05/2024 3,190.50p 3,190.50p 3,179.25p 3,179.25p 3,006
13/05/2024 3,158.50p 3,193.50p 3,180.25p 3,183.50p 0
10/05/2024 3,158.50p 3,206.25p 3,178.50p 3,191.50p 0

Market data

Select a section