Market data

Select a section

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

(TRE3)
Sector: n/a
$38.92
$0.03 0.08
Last updated: 16:49:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $38.93 $39.15 $38.93 $38.92 15,597
03/04/2025 $38.80 $38.90 $38.80 $38.90 4
02/04/2025 $38.76 $38.83 $38.75 $38.75 17
01/04/2025 $38.76 $38.76 $38.72 $38.75 26,735
31/03/2025 $38.77 $38.77 $38.72 $38.72 3,089
28/03/2025 $38.66 $38.76 $38.66 $38.69 4,349
27/03/2025 $38.62 $38.66 $38.62 $38.66 25,038
26/03/2025 $38.64 $38.65 $38.62 $38.64 4,569
25/03/2025 $38.60 $38.64 $38.59 $38.63 1,003
24/03/2025 $38.62 $38.86 $38.61 $38.61 24,476
21/03/2025 $38.67 $38.67 $38.65 $38.65 279
20/03/2025 $38.66 $38.67 $38.63 $38.63 263
19/03/2025 $38.57 $38.59 $38.54 $38.54 1,035
18/03/2025 $38.58 $38.60 $38.57 $38.57 16
17/03/2025 $38.59 $38.60 $38.58 $38.58 1,303
14/03/2025 $38.60 $38.60 $38.59 $38.59 100
13/03/2025 $38.62 $38.66 $38.58 $38.60 984
12/03/2025 $38.99 $39.04 $38.99 $38.99 3,810
11/03/2025 $39.11 $39.11 $38.97 $39.04 66
10/03/2025 $39.02 $39.02 $39.00 $39.02 130
07/03/2025 $38.98 $39.03 $38.98 $39.03 64
06/03/2025 $39.00 $38.96 $38.96 $38.96 0
05/03/2025 $39.00 $39.12 $38.78 $39.01 66
04/03/2025 $38.96 $39.05 $38.96 $39.04 16,162
03/03/2025 $38.95 $38.96 $38.92 $38.95 2,024
28/02/2025 $38.90 $38.96 $38.90 $38.94 1,714
27/02/2025 $38.86 $38.95 $38.37 $38.88 0
26/02/2025 $38.86 $38.88 $38.86 $38.87 24
25/02/2025 $38.86 $38.88 $38.86 $38.88 404
24/02/2025 $38.80 $38.80 $38.76 $38.80 17
21/02/2025 $38.75 $38.76 $38.75 $38.76 150
20/02/2025 $38.75 $38.76 $38.75 $38.75 585
19/02/2025 $38.73 $38.73 $38.69 $38.70 174
18/02/2025 $38.74 $38.74 $38.61 $38.71 4,786
17/02/2025 $38.73 $38.75 $38.70 $38.72 9,668
14/02/2025 $38.68 $38.72 $38.63 $38.72 163
13/02/2025 $38.66 $38.68 $38.60 $38.60 281
12/02/2025 $38.66 $38.62 $38.60 $38.60 3
11/02/2025 $38.66 $38.70 $38.66 $38.67 54
10/02/2025 $38.64 $38.70 $38.63 $38.69 507
07/02/2025 $38.70 $38.73 $38.67 $38.67 2,970
06/02/2025 $38.73 $38.75 $38.71 $38.75 167
05/02/2025 $38.71 $38.74 $38.69 $38.74 13
04/02/2025 $38.68 $38.68 $38.65 $38.67 548
03/02/2025 $38.67 $38.70 $38.61 $38.67 163
31/01/2025 $38.71 $38.88 $38.65 $38.68 2,684
30/01/2025 $38.65 $38.71 $38.65 $38.68 136
29/01/2025 $38.70 $38.73 $38.65 $38.67 239
28/01/2025 $38.59 $38.69 $38.65 $38.65 0
27/01/2025 $38.59 $38.70 $38.59 $38.65 413
24/01/2025 $38.59 $38.67 $38.55 $38.62 14
23/01/2025 $38.65 $38.65 $38.57 $38.58 2,471
22/01/2025 $38.54 $38.64 $38.54 $38.58 430
21/01/2025 $38.66 $38.66 $38.57 $38.59 964
20/01/2025 $38.51 $38.63 $38.50 $38.58 898
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

Market data

Select a section