Market data

Select a section

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

(TRE3)
Sector: n/a
$38.84
$0.00 0.00
Last updated: 17:07:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $38.90 $38.90 $38.84 $38.84 1,121
15/05/2025 $38.84 $38.84 $38.80 $38.84 2
14/05/2025 $38.84 $38.83 $38.80 $38.81 22,483
13/05/2025 $38.84 $39.04 $38.82 $38.82 7
12/05/2025 $38.84 $39.08 $38.61 $38.86 452
09/05/2025 $38.87 $38.94 $38.87 $38.91 173
08/05/2025 $38.92 $38.92 $38.91 $38.91 260
07/05/2025 $38.93 $38.93 $38.92 $38.92 41
06/05/2025 $38.96 $38.96 $38.90 $38.92 53
05/05/2025 $38.98 $39.07 $38.89 $38.89 28
02/05/2025 $38.98 $39.07 $38.89 $38.89 28
01/05/2025 $38.89 $39.28 $39.00 $38.99 4
30/04/2025 $38.89 $39.17 $39.03 $39.03 0
29/04/2025 $38.89 $39.16 $38.98 $38.98 0
28/04/2025 $38.89 $38.94 $38.91 $38.94 3
25/04/2025 $38.89 $39.11 $38.84 $38.89 28
24/04/2025 $38.87 $38.88 $38.83 $38.88 10
23/04/2025 $38.87 $38.87 $38.85 $38.85 10,897
22/04/2025 $38.87 $39.10 $38.85 $38.88 1,138
21/04/2025 $38.84 $38.90 $38.79 $38.89 72,687
18/04/2025 $38.84 $38.90 $38.79 $38.89 72,687
17/04/2025 $38.84 $38.90 $38.79 $38.89 72,687
16/04/2025 $38.84 $39.09 $38.84 $38.87 1,360
15/04/2025 $38.82 $38.85 $38.58 $38.85 16
14/04/2025 $38.74 $38.78 $38.71 $38.78 401
11/04/2025 $38.79 $39.00 $38.61 $38.71 100
10/04/2025 $38.84 $38.98 $38.68 $38.83 284
09/04/2025 $38.92 $39.40 $38.80 $38.85 2,620
08/04/2025 $38.78 $39.08 $38.57 $38.83 87
07/04/2025 $38.95 $39.26 $38.79 $38.79 698
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

Market data

Select a section