Market data

Select a section

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

(TRE7)
Sector: n/a
$37.62
$0.09 0.23
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/12/2024 $37.55 $37.55 $37.10 $37.10 2,807
23/12/2024 $37.20 $37.20 $37.13 $37.13 80
20/12/2024 $37.30 $37.30 $37.15 $37.21 21
19/12/2024 $37.17 $37.22 $37.13 $37.22 6,398
18/12/2024 $37.28 $37.37 $37.35 $37.37 810
17/12/2024 $37.28 $37.36 $37.28 $37.35 107
16/12/2024 $37.43 $37.43 $37.33 $37.33 1,926
13/12/2024 $37.44 $37.44 $37.37 $37.37 9
12/12/2024 $37.57 $37.64 $37.50 $37.52 723
11/12/2024 $37.96 $38.03 $37.87 $37.96 0
10/12/2024 $37.96 $37.99 $37.91 $37.99 1,892
09/12/2024 $38.01 $38.11 $38.01 $38.01 18
06/12/2024 $37.97 $38.13 $37.87 $38.03 2
05/12/2024 $37.97 $38.02 $37.92 $37.95 632
04/12/2024 $37.90 $37.97 $37.85 $37.97 2,195
03/12/2024 $37.94 $37.98 $37.90 $37.90 883
02/12/2024 $37.85 $37.99 $37.85 $37.99 131
29/11/2024 $37.98 $37.98 $37.92 $37.97 3
28/11/2024 $37.83 $37.87 $37.83 $37.87 8
27/11/2024 $37.85 $37.85 $37.84 $37.84 1,700
26/11/2024 $37.75 $37.79 $37.70 $37.72 13,003
25/11/2024 $37.65 $37.72 $37.62 $37.72 13
22/11/2024 $37.62 $37.62 $37.57 $37.61 12,669
21/11/2024 $37.61 $37.65 $37.61 $37.61 5,927
20/11/2024 $37.60 $37.63 $37.60 $37.63 28,370
19/11/2024 $37.70 $37.71 $37.63 $37.63 4,672
18/11/2024 $37.51 $37.58 $37.51 $37.53 5,369
15/11/2024 $37.55 $37.55 $37.43 $37.59 191
14/11/2024 $37.51 $37.59 $37.50 $37.59 216
13/11/2024 $37.52 $37.59 $37.50 $37.56 30,246
12/11/2024 $37.57 $37.62 $37.53 $37.54 308
11/11/2024 $37.69 $37.69 $37.59 $37.60 5,563
08/11/2024 $37.72 $37.73 $37.71 $37.71 534
07/11/2024 $37.54 $37.68 $37.54 $37.67 1,616
06/11/2024 $37.51 $37.51 $37.50 $37.50 3,239
05/11/2024 $37.68 $37.72 $37.61 $37.61 82
04/11/2024 $37.75 $37.75 $37.72 $37.72 265
01/11/2024 $37.70 $37.71 $37.61 $37.61 2,705
31/10/2024 $37.75 $38.14 $37.23 $37.72 0
30/10/2024 $37.75 $37.79 $37.74 $37.78 543
29/10/2024 $37.81 $37.81 $37.71 $37.71 769
28/10/2024 $37.81 $37.82 $37.72 $37.74 771
25/10/2024 $37.89 $37.93 $37.51 $37.93 3,114
24/10/2024 $37.90 $38.44 $37.86 $37.84 47
23/10/2024 $37.87 $37.88 $37.84 $37.84 1,918
22/10/2024 $37.94 $37.96 $37.86 $37.90 1,822
21/10/2024 $38.04 $38.12 $37.96 $37.96 8,061
18/10/2024 $38.05 $38.10 $38.03 $38.09 4,127
17/10/2024 $38.10 $38.13 $37.99 $37.99 8,786
16/10/2024 $38.15 $38.56 $38.14 $38.21 6
15/10/2024 $38.04 $38.11 $38.04 $38.10 494
14/10/2024 $37.97 $38.07 $37.97 $37.97 5,917
11/10/2024 $38.02 $38.06 $38.00 $38.06 27
10/10/2024 $38.03 $38.06 $37.96 $38.06 3,451
09/10/2024 $38.08 $39.12 $38.04 $38.04 3,784
08/10/2024 $38.06 $38.06 $38.04 $38.03 60
07/10/2024 $38.09 $38.15 $38.07 $38.07 806
04/10/2024 $38.43 $38.50 $38.16 $38.16 2,499
03/10/2024 $38.53 $38.53 $38.50 $38.50 12
02/10/2024 $38.60 $38.60 $38.54 $38.55 210
01/10/2024 $38.61 $38.67 $38.61 $38.64 1,060
30/09/2024 $38.58 $38.65 $38.56 $38.56 5,306
27/09/2024 $38.61 $38.61 $38.55 $38.59 10,012
26/09/2024 $38.61 $38.61 $38.55 $38.55 651
25/09/2024 $38.69 $38.69 $38.58 $38.58 1,189
24/09/2024 $38.63 $38.63 $38.55 $38.63 18,770
23/09/2024 $38.63 $38.63 $38.54 $38.54 681
20/09/2024 $38.61 $38.65 $38.55 $38.55 3,304
19/09/2024 $38.67 $38.67 $38.56 $38.61 9,531
18/09/2024 $38.63 $38.67 $38.58 $38.58 5,602
17/09/2024 $38.72 $38.74 $38.67 $38.67 255
16/09/2024 $38.71 $38.76 $38.71 $38.73 2,560
13/09/2024 $38.65 $38.72 $38.65 $38.62 60
12/09/2024 $38.66 $38.69 $38.62 $39.10 3,421
11/09/2024 $38.94 $39.53 $38.64 $39.00 0
10/09/2024 $38.94 $39.00 $38.94 $39.00 1,552
09/09/2024 $38.99 $38.96 $38.90 $38.94 1
06/09/2024 $38.99 $38.99 $38.99 $38.99 501
05/09/2024 $38.82 $38.84 $38.77 $38.76 392
04/09/2024 $38.65 $38.70 $38.42 $38.42 2,273
03/09/2024 $38.59 $38.68 $38.53 $38.64 1,041
02/09/2024 $38.61 $38.54 $38.52 $38.62 1,300
30/08/2024 $38.61 $38.62 $38.61 $38.62 133
29/08/2024 $38.67 $38.67 $38.58 $38.58 698
28/08/2024 $38.66 $38.67 $38.66 $38.66 48
27/08/2024 $38.57 $38.65 $38.56 $38.60 3,562
26/08/2024 $38.55 $38.55 $38.51 $38.51 1
23/08/2024 $38.55 $38.55 $38.51 $38.51 1
22/08/2024 $38.55 $38.55 $38.51 $38.51 1

Market data

Select a section