Market data

Select a section

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

(TRE3)
Sector: n/a
$38.97
$-0.04 -0.10
Last updated: 16:41:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $38.99 $39.00 $38.95 $38.97 6
14/08/2025 $39.05 $39.06 $39.00 $39.01 636
13/08/2025 $38.90 $39.18 $38.90 $39.00 578
12/08/2025 $38.95 $38.96 $38.93 $38.94 51
11/08/2025 $38.97 $38.97 $38.95 $38.95 47
08/08/2025 $38.98 $38.98 $38.91 $38.93 533
07/08/2025 $39.00 $39.00 $38.95 $38.94 1
06/08/2025 $38.93 $38.95 $38.91 $38.95 778
05/08/2025 $38.95 $38.98 $38.94 $38.94 1,000
04/08/2025 $38.95 $38.98 $38.90 $38.93 823
01/08/2025 $38.74 $38.92 $38.75 $38.91 4
31/07/2025 $38.74 $38.78 $38.74 $38.74 392
30/07/2025 $38.78 $38.82 $38.76 $38.79 38
29/07/2025 $38.78 $38.80 $38.76 $38.78 860
28/07/2025 $38.74 $38.80 $38.75 $38.75 7,611
25/07/2025 $38.74 $38.80 $38.74 $38.76 123
24/07/2025 $38.73 $38.78 $38.53 $38.74 1,113
23/07/2025 $38.80 $38.81 $38.78 $38.79 1,219
22/07/2025 $39.50 $39.50 $38.54 $38.80 821
21/07/2025 $38.75 $38.81 $38.75 $38.78 4,087
18/07/2025 $38.75 $38.77 $38.75 $38.77 240
17/07/2025 $38.69 $38.74 $38.65 $38.69 7,321
16/07/2025 $38.65 $38.73 $38.65 $38.71 1,398
15/07/2025 $38.68 $38.73 $38.65 $38.65 1,274
14/07/2025 $38.60 $39.14 $38.29 $38.67 4,128
11/07/2025 $38.69 $38.76 $38.68 $38.70 125
10/07/2025 $38.70 $38.76 $38.69 $38.69 6,902
09/07/2025 $38.71 $38.74 $38.68 $38.72 12
08/07/2025 $38.68 $38.70 $38.68 $38.69 1,213
07/07/2025 $38.67 $38.79 $38.65 $38.65 1,349
04/07/2025 $38.68 $38.73 $38.70 $38.70 1
03/07/2025 $38.68 $38.82 $38.68 $38.70 500
02/07/2025 $38.79 $38.81 $38.73 $38.75 28
01/07/2025 $38.82 $38.82 $38.75 $38.74 23
30/06/2025 $38.79 $38.79 $38.73 $38.76 19,258
27/06/2025 $38.72 $38.80 $38.75 $38.74 3
26/06/2025 $38.72 $38.77 $38.72 $38.76 558
25/06/2025 $38.65 $38.70 $38.70 $38.70 263,450
24/06/2025 $38.65 $38.73 $38.65 $38.67 1,144
23/06/2025 $38.63 $38.69 $38.63 $38.69 849
20/06/2025 $38.59 $38.63 $38.59 $38.62 19,522
19/06/2025 $38.59 $38.64 $38.60 $38.60 1
18/06/2025 $38.59 $38.61 $38.60 $38.61 0
17/06/2025 $38.59 $38.62 $38.59 $38.62 16
16/06/2025 $38.51 $38.59 $38.51 $38.58 15
13/06/2025 $38.58 $38.67 $38.51 $38.51 5,835
12/06/2025 $38.62 $38.63 $38.59 $38.63 8
11/06/2025 $38.89 $38.99 $38.89 $38.99 80
10/06/2025 $38.94 $38.95 $38.91 $38.91 13
09/06/2025 $38.93 $38.93 $38.87 $38.91 1,401
06/06/2025 $38.99 $39.01 $38.89 $38.89 0
05/06/2025 $38.99 $39.04 $38.97 $38.97 1,257
04/06/2025 $38.95 $38.97 $38.94 $38.97 651
03/06/2025 $38.95 $38.95 $38.91 $38.91 1,183
02/06/2025 $38.91 $38.95 $38.87 $38.93 15,063
30/05/2025 $38.93 $39.05 $38.93 $38.94 353
29/05/2025 $38.90 $38.91 $38.87 $38.91 0
28/05/2025 $38.90 $38.91 $38.86 $38.88 5,391
27/05/2025 $38.90 $38.92 $38.85 $38.89 978
26/05/2025 $38.87 $38.90 $38.86 $38.90 61,567
23/05/2025 $38.87 $38.90 $38.86 $38.90 61,567
22/05/2025 $38.85 $38.86 $38.84 $38.86 1,001
21/05/2025 $38.87 $38.87 $38.82 $38.82 2
20/05/2025 $38.88 $38.88 $38.85 $38.85 3,004
19/05/2025 $38.79 $38.85 $38.79 $38.81 10,802
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

Market data

Select a section