Market data

Select a section

Invesco Markets II IVS US Treasury Bnd 3-7 Yr UCITS ETF Dst

(TRE7)
Sector: n/a
$38.28
$0.01 0.02
Last updated: 13:51:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/08/2025 $38.31 $38.31 $38.28 $38.28 762
07/08/2025 $38.36 $38.39 $38.34 $38.37 1,023
06/08/2025 $38.31 $38.36 $38.31 $38.36 702
05/08/2025 $38.36 $38.38 $38.34 $38.36 346
04/08/2025 $38.36 $38.39 $38.35 $38.35 4,612
01/08/2025 $38.05 $38.30 $38.00 $38.30 790
31/07/2025 $38.05 $38.15 $37.95 $38.07 17
30/07/2025 $38.08 $38.09 $38.03 $38.04 999
29/07/2025 $37.99 $38.06 $37.98 $38.06 1,823
28/07/2025 $38.02 $38.04 $37.97 $37.97 20,195
25/07/2025 $37.99 $38.02 $37.96 $37.99 7,603
24/07/2025 $38.01 $38.06 $37.85 $37.99 0
23/07/2025 $38.01 $38.11 $37.98 $38.05 0
22/07/2025 $38.01 $38.11 $38.01 $38.10 1,774
21/07/2025 $37.95 $38.12 $37.89 $38.05 0
18/07/2025 $37.95 $37.98 $37.95 $37.98 25
17/07/2025 $37.90 $37.92 $37.89 $37.91 18,674
16/07/2025 $37.77 $37.89 $37.77 $37.89 40
15/07/2025 $37.93 $37.93 $37.81 $37.81 27,372
14/07/2025 $37.96 $37.88 $37.54 $37.88 0
11/07/2025 $37.96 $37.96 $37.90 $37.90 3,055
10/07/2025 $37.96 $38.03 $37.96 $37.96 5,970
09/07/2025 $37.88 $37.93 $37.90 $37.93 1
08/07/2025 $37.88 $37.94 $37.87 $37.88 33,803
07/07/2025 $37.98 $38.04 $37.90 $37.90 0
04/07/2025 $37.98 $38.02 $37.97 $37.97 466
03/07/2025 $38.06 $38.13 $37.96 $37.96 1
02/07/2025 $38.06 $38.15 $38.06 $38.06 239
01/07/2025 $38.20 $38.21 $38.07 $38.07 13,811
30/06/2025 $38.12 $38.14 $38.12 $38.12 491
27/06/2025 $38.15 $38.15 $38.06 $38.08 4,924
26/06/2025 $38.11 $38.11 $38.08 $38.10 3,200
25/06/2025 $37.96 $38.05 $37.96 $37.99 135,235
24/06/2025 $37.93 $38.02 $37.93 $38.02 13,442
23/06/2025 $37.93 $37.97 $37.93 $37.97 30
20/06/2025 $37.74 $37.89 $37.62 $37.81 0
19/06/2025 $37.74 $37.86 $37.67 $37.82 0
18/06/2025 $37.74 $37.92 $37.69 $37.85 0
17/06/2025 $37.74 $37.78 $37.73 $37.73 1,074
16/06/2025 $37.80 $37.73 $37.69 $37.73 202
13/06/2025 $37.80 $37.87 $37.69 $37.69 29
12/06/2025 $37.75 $37.80 $37.75 $37.79 3
11/06/2025 $38.03 $38.03 $38.03 $38.03 1
10/06/2025 $37.92 $38.02 $37.98 $37.98 1
09/06/2025 $37.92 $37.98 $37.92 $37.97 67
06/06/2025 $38.22 $38.15 $37.95 $37.95 0
05/06/2025 $38.22 $38.23 $38.16 $38.16 108
04/06/2025 $38.11 $38.20 $37.98 $38.17 0
03/06/2025 $38.11 $38.11 $38.05 $38.05 68
02/06/2025 $38.08 $38.11 $38.07 $38.06 6,627
30/05/2025 $38.04 $38.09 $38.04 $38.09 3
29/05/2025 $38.04 $38.06 $38.02 $38.06 6,877
28/05/2025 $38.00 $38.00 $37.97 $37.97 241
27/05/2025 $37.84 $38.02 $37.96 $37.99 2
26/05/2025 $37.84 $37.96 $37.93 $37.93 2
23/05/2025 $37.84 $37.96 $37.93 $37.93 2
22/05/2025 $37.84 $37.88 $37.84 $37.88 23
21/05/2025 $37.88 $37.90 $37.84 $37.85 2,007
20/05/2025 $37.93 $37.95 $37.90 $37.92 9,399
19/05/2025 $37.80 $37.88 $37.80 $37.88 814
16/05/2025 $37.81 $38.01 $37.92 $37.93 7
15/05/2025 $37.81 $37.88 $37.79 $37.88 2
14/05/2025 $37.81 $37.88 $37.79 $37.79 15,015
13/05/2025 $37.84 $37.88 $37.84 $37.84 1
12/05/2025 $37.84 $37.92 $37.84 $37.88 155
09/05/2025 $38.19 $38.06 $38.03 $38.05 1
08/05/2025 $38.19 $38.19 $38.10 $38.10 1,874
07/05/2025 $38.05 $38.18 $38.05 $38.16 0
06/05/2025 $38.05 $38.10 $38.05 $38.10 24
05/05/2025 $38.26 $38.29 $38.10 $38.10 5,569
02/05/2025 $38.26 $38.29 $38.10 $38.10 5,569
01/05/2025 $38.41 $38.46 $38.32 $38.32 1,866
30/04/2025 $38.36 $38.42 $38.33 $38.39 649
29/04/2025 $38.24 $38.30 $38.24 $38.30 904
28/04/2025 $38.08 $38.19 $38.13 $38.19 9
25/04/2025 $38.08 $38.17 $38.06 $38.10 16
24/04/2025 $38.07 $38.07 $38.00 $38.06 1,005
23/04/2025 $38.04 $38.04 $37.96 $37.96 903
22/04/2025 $37.94 $38.18 $37.91 $37.97 2,829
21/04/2025 $37.97 $38.06 $37.96 $38.06 353
18/04/2025 $37.97 $38.06 $37.96 $38.06 353
17/04/2025 $37.97 $38.06 $37.93 $38.06 353
16/04/2025 $37.87 $38.14 $37.93 $37.98 10
15/04/2025 $37.87 $37.95 $37.87 $37.94 347
14/04/2025 $37.66 $37.79 $37.65 $37.79 456
11/04/2025 $38.01 $38.01 $37.54 $37.53 396
10/04/2025 $37.80 $37.99 $37.80 $37.85 3,807
09/04/2025 $37.83 $37.93 $37.83 $37.87 2,957
08/04/2025 $38.18 $38.18 $38.02 $38.05 1,151
07/04/2025 $38.48 $38.69 $38.28 $38.28 9,061
04/04/2025 $38.40 $38.62 $38.38 $38.42 31,467
03/04/2025 $38.04 $38.28 $38.16 $38.28 73
02/04/2025 $38.04 $38.04 $37.93 $37.93 22,691
01/04/2025 $37.97 $38.00 $37.97 $37.99 1,778
31/03/2025 $37.91 $37.99 $37.89 $37.88 3,979
28/03/2025 $37.69 $37.83 $37.69 $37.83 11,923
27/03/2025 $37.63 $37.70 $37.63 $37.70 1,920
26/03/2025 $37.67 $37.71 $37.65 $37.67 0
25/03/2025 $37.67 $37.71 $37.63 $37.71 156
24/03/2025 $37.70 $37.73 $37.65 $37.69 8,118
21/03/2025 $37.80 $37.83 $37.73 $37.83 869
20/03/2025 $37.70 $37.84 $37.78 $37.78 0
19/03/2025 $37.70 $37.60 $37.59 $37.60 0
18/03/2025 $37.70 $37.62 $37.61 $37.62 11,140
17/03/2025 $37.70 $37.70 $37.64 $37.70 12,497
14/03/2025 $37.67 $37.69 $37.65 $37.69 155
13/03/2025 $37.60 $37.70 $37.59 $37.70 11,345
12/03/2025 $38.03 $38.06 $38.03 $38.06 2,456
11/03/2025 $38.17 $38.17 $38.13 $38.16 708
10/03/2025 $38.10 $38.14 $38.06 $38.14 113
07/03/2025 $37.96 $38.45 $37.14 $38.11 800
06/03/2025 $37.96 $37.96 $37.95 $37.95 1,000
05/03/2025 $38.15 $38.18 $38.02 $38.15 32
04/03/2025 $38.18 $38.26 $38.15 $38.26 23,768
03/03/2025 $37.99 $38.24 $37.99 $38.10 823
28/02/2025 $37.97 $38.05 $37.97 $38.05 1,314
27/02/2025 $37.87 $37.92 $37.87 $37.92 1,336
26/02/2025 $37.87 $37.88 $37.85 $37.86 1,034
25/02/2025 $37.79 $37.88 $37.79 $37.88 9,522
24/02/2025 $37.60 $37.68 $37.60 $37.68 3,637
21/02/2025 $37.56 $37.62 $37.52 $37.62 8,185
20/02/2025 $37.50 $37.54 $37.50 $37.53 826
19/02/2025 $37.52 $37.55 $37.39 $37.45 0
18/02/2025 $37.52 $37.58 $37.43 $37.47 0
17/02/2025 $37.52 $37.52 $37.51 $37.51 1,250
14/02/2025 $37.42 $37.56 $37.42 $37.56 2,201
13/02/2025 $37.49 $37.44 $37.30 $37.44 3
12/02/2025 $37.49 $37.26 $37.24 $37.26 6
11/02/2025 $37.49 $37.49 $37.42 $37.44 11,616

Market data

Select a section