Market data

Select a section

Invesco Markets II IVZ US Treasury Bnd 1-3 Yr UCITS ETF Dst

(TRE3)
Sector: n/a
$38.58
$-0.03 -0.08
Last updated: 17:12:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $38.65 $38.66 $38.55 $38.58 347
16/01/2025 $38.60 $38.65 $38.51 $38.56 1,834
15/01/2025 $38.47 $38.56 $38.47 $38.56 156
14/01/2025 $38.55 $38.55 $38.45 $38.48 2,920
13/01/2025 $38.47 $38.51 $38.40 $38.51 12,022
10/01/2025 $38.60 $38.60 $38.45 $38.47 695
09/01/2025 $38.77 $38.77 $38.51 $38.56 8,905
08/01/2025 $38.51 $38.56 $38.48 $38.53 8,116
07/01/2025 $38.59 $38.59 $38.45 $38.45 365
06/01/2025 $38.57 $38.58 $38.45 $38.58 140
03/01/2025 $38.60 $38.60 $38.51 $38.53 1,002
02/01/2025 $38.55 $38.55 $38.37 $38.53 423
01/01/2025 $38.75 $38.75 $38.52 $38.55 34
31/12/2024 $38.75 $38.75 $38.52 $38.55 34
30/12/2024 $38.52 $38.52 $38.41 $38.44 6,672
27/12/2024 $38.36 $38.46 $38.21 $38.45 397
26/12/2024 $38.54 $38.54 $38.01 $38.44 540
25/12/2024 $38.54 $38.54 $38.01 $38.44 540
24/12/2024 $38.54 $38.54 $38.01 $38.44 540
23/12/2024 $38.42 $38.47 $38.42 $38.47 3,661
20/12/2024 $38.44 $39.00 $38.42 $38.44 1,121
19/12/2024 $38.36 $38.50 $38.36 $38.49 6,856
18/12/2024 $38.42 $38.52 $38.40 $38.49 2,256
17/12/2024 $38.47 $38.47 $38.41 $38.46 854
16/12/2024 $38.43 $38.51 $38.39 $38.39 743
13/12/2024 $38.48 $38.54 $38.43 $38.51 376
12/12/2024 $39.55 $39.55 $38.51 $38.51 75
11/12/2024 $38.89 $38.99 $38.89 $38.99 3,485
10/12/2024 $38.95 $38.98 $38.88 $38.91 470
09/12/2024 $38.91 $38.98 $38.90 $38.92 205
06/12/2024 $38.88 $38.93 $38.87 $38.93 3,261
05/12/2024 $38.95 $38.95 $38.84 $38.89 549
04/12/2024 $38.83 $38.89 $38.82 $38.89 3,937
03/12/2024 $38.91 $39.25 $38.83 $38.84 822
02/12/2024 $38.81 $38.88 $38.79 $38.83 3,726
29/11/2024 $38.84 $38.84 $38.79 $38.83 536
28/11/2024 $38.77 $38.96 $38.61 $38.83 2,240
27/11/2024 $38.81 $38.83 $38.78 $38.79 568
26/11/2024 $38.76 $38.77 $38.75 $38.74 506
25/11/2024 $38.73 $38.77 $38.66 $38.74 259
22/11/2024 $38.73 $38.76 $38.67 $38.73 712
21/11/2024 $38.80 $38.80 $38.73 $38.73 407
20/11/2024 $38.77 $38.77 $38.69 $38.74 177
19/11/2024 $38.79 $38.79 $38.70 $38.78 597
18/11/2024 $38.75 $38.75 $38.67 $38.70 876
15/11/2024 $38.67 $38.73 $38.67 $38.73 410
14/11/2024 $38.64 $39.76 $38.64 $38.73 8,411
13/11/2024 $38.70 $38.74 $38.66 $38.71 1,453
12/11/2024 $38.64 $38.72 $38.64 $38.64 1,046
11/11/2024 $38.68 $38.74 $38.64 $38.65 332
08/11/2024 $38.77 $38.80 $38.73 $38.73 3,287
07/11/2024 $38.73 $39.95 $38.73 $38.74 597
06/11/2024 $38.48 $38.93 $38.48 $38.68 453
05/11/2024 $38.78 $38.78 $38.70 $38.71 1,022
04/11/2024 $38.78 $38.78 $38.74 $38.75 1,463
01/11/2024 $38.71 $38.93 $38.71 $38.73 2,888
31/10/2024 $38.70 $38.78 $38.70 $38.74 1,308
30/10/2024 $38.80 $38.81 $38.71 $38.75 2,868
29/10/2024 $38.76 $38.76 $38.73 $38.73 1,199
28/10/2024 $38.79 $38.79 $38.73 $38.72 308
25/10/2024 $38.85 $38.85 $38.77 $38.78 842
24/10/2024 $38.82 $38.94 $38.73 $38.76 2,632
23/10/2024 $38.76 $38.85 $38.75 $38.76 5,484
22/10/2024 $38.72 $38.79 $38.72 $38.78 493
21/10/2024 $38.79 $38.81 $38.78 $38.78 340
18/10/2024 $38.82 $38.83 $38.76 $38.83 1,031
17/10/2024 $38.88 $38.90 $38.81 $38.81 14,622
16/10/2024 $38.77 $38.85 $38.77 $38.84 2,080
15/10/2024 $38.79 $38.84 $38.79 $38.82 57
14/10/2024 $38.78 $38.84 $38.76 $38.77 7,782
11/10/2024 $38.78 $38.84 $38.77 $38.81 402
10/10/2024 $38.74 $38.82 $38.74 $38.81 1,271
09/10/2024 $38.81 $39.82 $38.76 $38.76 701
08/10/2024 $38.75 $38.83 $38.75 $38.81 6,319
07/10/2024 $38.81 $38.81 $38.75 $38.76 11,738
04/10/2024 $38.96 $38.98 $38.81 $38.81 884
03/10/2024 $39.03 $39.06 $38.95 $38.97 178
02/10/2024 $39.04 $39.05 $38.97 $38.98 5,260
01/10/2024 $38.98 $39.02 $38.98 $39.01 527
30/09/2024 $39.03 $39.06 $38.98 $38.99 3,293
27/09/2024 $38.98 $39.01 $38.98 $39.01 135
26/09/2024 $39.01 $39.03 $38.99 $39.00 716
25/09/2024 $39.00 $39.06 $39.00 $39.02 777
24/09/2024 $38.99 $39.02 $38.97 $39.02 1,890
23/09/2024 $38.98 $39.00 $38.97 $38.98 1,486
20/09/2024 $38.99 $39.03 $38.95 $38.95 26
19/09/2024 $38.93 $39.04 $38.93 $38.99 748
18/09/2024 $38.93 $39.01 $38.93 $38.94 12,136
17/09/2024 $38.98 $39.04 $38.93 $38.96 435
16/09/2024 $38.97 $39.02 $38.95 $38.94 80
13/09/2024 $38.95 $39.10 $38.93 $38.96 424
12/09/2024 $38.88 $38.96 $38.88 $39.33 718
11/09/2024 $39.38 $39.42 $39.33 $39.33 263
10/09/2024 $39.26 $39.35 $39.26 $39.34 2,468
09/09/2024 $39.27 $39.30 $39.27 $39.30 881
06/09/2024 $39.29 $39.34 $39.27 $39.34 628
05/09/2024 $39.20 $39.28 $39.20 $39.23 899
04/09/2024 $39.14 $39.20 $39.14 $39.20 451
03/09/2024 $39.14 $39.14 $39.08 $39.13 198
02/09/2024 $39.11 $39.11 $39.07 $39.08 2,558
30/08/2024 $39.07 $39.12 $38.96 $39.08 2,914
29/08/2024 $39.12 $39.16 $39.09 $39.10 4,843
28/08/2024 $39.07 $39.13 $39.07 $39.08 1,089
27/08/2024 $39.04 $39.10 $39.04 $39.08 2,953
26/08/2024 $39.05 $39.12 $39.02 $39.03 2,477
23/08/2024 $39.05 $39.12 $39.02 $39.03 2,477
22/08/2024 $39.05 $39.12 $39.02 $39.03 2,477
21/08/2024 $38.98 $39.06 $38.98 $39.06 2,002
20/08/2024 $39.01 $39.01 $38.94 $39.01 756
19/08/2024 $38.96 $38.99 $38.96 $38.97 813
16/08/2024 $38.90 $38.99 $38.90 $38.94 6,439
15/08/2024 $39.07 $39.07 $38.93 $38.92 710
14/08/2024 $39.06 $39.06 $38.99 $39.04 2,136
13/08/2024 $38.98 $39.00 $38.95 $39.00 319
12/08/2024 $38.56 $38.95 $37.86 $38.94 339
09/08/2024 $38.90 $38.97 $38.90 $38.94 951
08/08/2024 $39.15 $39.15 $38.90 $38.93 717
07/08/2024 $39.00 $39.00 $38.90 $38.90 579
06/08/2024 $38.94 $39.97 $38.94 $38.96 2,410
05/08/2024 $39.07 $40.16 $39.02 $39.02 1,443
02/08/2024 $39.15 $39.87 $38.84 $39.01 604
01/08/2024 $38.66 $38.83 $38.70 $38.80 8
31/07/2024 $38.66 $38.70 $38.66 $38.68 274
30/07/2024 $38.64 $38.66 $38.62 $38.64 1,195
29/07/2024 $38.67 $38.68 $38.64 $38.64 1,567
26/07/2024 $38.61 $38.63 $38.61 $38.63 929
25/07/2024 $38.66 $38.67 $38.62 $38.63 584
24/07/2024 $38.54 $38.63 $38.54 $38.63 390
23/07/2024 $38.59 $38.59 $38.55 $38.57 213
22/07/2024 $38.51 $38.59 $38.51 $38.53 1,381
19/07/2024 $38.61 $39.76 $38.55 $38.54 7,114
18/07/2024 $38.28 $38.64 $38.28 $38.63 791

Market data

Select a section