Market data

Select a section

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

(TRE7)
Sector: n/a
$37.99
$-0.03 -0.07
Last updated: 16:35:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/02/2025 $37.47 $37.52 $37.47 $37.49 2,989
07/02/2025 $37.50 $37.50 $37.46 $37.47 280
06/02/2025 $37.58 $37.58 $37.54 $37.62 949
05/02/2025 $37.33 $37.62 $37.54 $37.62 12,688
04/02/2025 $37.33 $37.46 $37.33 $37.46 52,805
03/02/2025 $37.39 $37.52 $37.38 $37.47 10,294
31/01/2025 $37.48 $37.48 $37.40 $37.46 530
30/01/2025 $37.22 $38.25 $37.41 $37.45 0
29/01/2025 $37.22 $37.46 $37.42 $37.42 1,103
28/01/2025 $37.22 $38.16 $37.26 $37.38 0
27/01/2025 $37.22 $37.42 $37.40 $37.40 0
24/01/2025 $37.22 $37.31 $37.22 $37.29 204
23/01/2025 $37.23 $37.26 $37.16 $37.19 353,724
22/01/2025 $37.23 $37.32 $37.21 $37.21 164,280
21/01/2025 $37.20 $38.07 $37.21 $37.29 0
20/01/2025 $37.20 $37.29 $37.20 $37.29 2,363
17/01/2025 $37.24 $37.32 $37.22 $37.24 167,185
16/01/2025 $37.22 $37.28 $37.17 $37.16 295
15/01/2025 $37.13 $37.16 $37.13 $37.16 131
14/01/2025 $36.92 $37.02 $36.92 $37.01 4,703
13/01/2025 $37.12 $36.96 $36.90 $36.91 2
10/01/2025 $37.12 $37.12 $37.00 $37.00 314
09/01/2025 $37.11 $37.21 $37.18 $37.20 4,495
08/01/2025 $37.11 $37.15 $37.11 $37.15 99
07/01/2025 $37.17 $37.17 $37.10 $37.10 40
06/01/2025 $37.19 $37.20 $37.15 $37.20 97
03/01/2025 $37.26 $37.26 $37.24 $37.24 278
02/01/2025 $37.23 $37.30 $37.23 $37.30 66
01/01/2025 $37.19 $37.27 $37.26 $37.27 9
31/12/2024 $37.19 $37.27 $37.26 $37.27 9
30/12/2024 $37.19 $37.36 $37.14 $37.23 2,026
27/12/2024 $37.19 $37.19 $37.19 $37.19 277
26/12/2024 $37.55 $37.55 $37.10 $37.10 2,807
25/12/2024 $37.55 $37.55 $37.10 $37.10 2,807

Market data

Select a section