Market data

Select a section

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

(TRE3)
Sector: n/a
$38.73
$-0.01 -0.03
Last updated: 16:35:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $38.58 $38.58 $38.55 $38.56 2,420
16/07/2024 $38.60 $38.60 $38.55 $38.56 3,830
15/07/2024 $38.53 $38.55 $38.52 $38.55 2,795
12/07/2024 $38.51 $38.54 $38.51 $38.52 1,442
11/07/2024 $38.43 $38.50 $38.41 $38.50 3,002
10/07/2024 $38.40 $38.44 $38.40 $38.40 816
09/07/2024 $38.40 $38.43 $38.35 $38.35 58
08/07/2024 $38.39 $38.43 $38.35 $38.35 2,504
05/07/2024 $38.36 $38.40 $38.36 $38.40 1,008
04/07/2024 $38.29 $38.37 $38.29 $38.33 3,047
03/07/2024 $38.28 $39.32 $38.28 $38.33 3,494
02/07/2024 $38.31 $38.33 $38.28 $38.30 7,980
01/07/2024 $38.27 $38.30 $38.24 $38.25 3,927
28/06/2024 $38.30 $38.46 $38.18 $38.29 2,162
27/06/2024 $38.24 $38.30 $38.24 $38.30 767
26/06/2024 $38.29 $38.30 $38.26 $38.26 430
25/06/2024 $38.26 $38.33 $38.26 $38.28 1,323
24/06/2024 $38.31 $38.32 $38.27 $38.28 655
21/06/2024 $38.30 $38.31 $38.27 $38.27 886
20/06/2024 $38.28 $38.30 $38.24 $38.24 877
19/06/2024 $38.26 $38.30 $38.26 $38.28 622
18/06/2024 $38.28 $38.31 $38.22 $38.31 819
17/06/2024 $38.27 $38.29 $38.23 $38.23 574
14/06/2024 $38.30 $38.30 $38.26 $38.27 1,140
13/06/2024 $38.23 $38.31 $38.18 $38.31 3,114
12/06/2024 $38.57 $38.69 $38.57 $38.65 1,731
11/06/2024 $38.57 $38.58 $38.55 $38.56 387
10/06/2024 $38.50 $38.57 $38.50 $38.53 3,508
07/06/2024 $38.64 $38.64 $38.53 $38.54 733
06/06/2024 $38.66 $38.66 $38.61 $38.63 6,563
05/06/2024 $38.56 $38.62 $38.56 $38.61 600
04/06/2024 $38.54 $38.58 $38.54 $38.58 1,999
03/06/2024 $38.54 $38.54 $38.46 $38.54 521
31/05/2024 $38.10 $38.49 $38.10 $38.48 1,583
30/05/2024 $38.43 $38.49 $38.43 $38.47 3,672
29/05/2024 $38.39 $38.48 $38.37 $38.37 1,755
28/05/2024 $38.42 $38.48 $38.42 $38.44 2,618
27/05/2024 $38.44 $38.47 $38.42 $38.42 1,078
24/05/2024 $38.44 $38.47 $38.42 $38.42 1,078
23/05/2024 $38.51 $38.51 $38.43 $38.42 2,149
22/05/2024 $38.46 $38.48 $38.46 $38.46 1,448
21/05/2024 $38.47 $38.49 $38.46 $38.48 4,293
20/05/2024 $38.49 $38.49 $38.46 $38.46 1,085
17/05/2024 $38.49 $38.52 $38.47 $38.48 658
16/05/2024 $38.24 $38.69 $38.24 $38.51 3,311
15/05/2024 $38.45 $38.54 $38.45 $38.51 2,228
14/05/2024 $38.42 $38.45 $38.42 $38.44 3,411
13/05/2024 $38.43 $38.44 $38.41 $38.42 619
10/05/2024 $38.46 $38.46 $38.41 $38.41 213

Market data

Select a section