Market data

Select a section

Invesco Markets II IVZ US Treas Bond 0-1 Year ETF Dist

(TREI)
Sector: n/a
$40.63
$0.00 0.00
Last updated: 11:30:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 $40.60 $40.65 $40.52 $40.63 0
16/07/2025 $40.60 $40.62 $40.61 $40.61 1
15/07/2025 $40.60 $40.62 $40.56 $40.60 0
14/07/2025 $40.60 $40.63 $40.60 $40.60 1
11/07/2025 $40.60 $40.60 $40.59 $40.59 1
10/07/2025 $40.57 $40.63 $40.60 $40.60 0
09/07/2025 $40.57 $40.59 $40.58 $40.58 16
08/07/2025 $40.57 $40.60 $40.57 $40.57 749
07/07/2025 $40.56 $40.59 $40.56 $40.56 1,251
04/07/2025 $40.56 $40.58 $40.56 $40.56 2
03/07/2025 $40.56 $40.59 $40.56 $40.57 557
02/07/2025 $40.52 $40.59 $40.52 $40.54 1,069
01/07/2025 $40.58 $40.58 $40.56 $40.56 1,078
30/06/2025 $40.57 $40.57 $40.57 $40.57 411
27/06/2025 $40.51 $40.56 $40.53 $40.55 134
26/06/2025 $40.51 $40.57 $40.53 $40.55 2
25/06/2025 $40.51 $40.55 $40.53 $40.53 0
24/06/2025 $40.51 $40.56 $40.50 $40.53 2,602
23/06/2025 $40.50 $40.55 $40.50 $40.51 47
20/06/2025 $40.47 $40.53 $40.50 $40.50 1
19/06/2025 $40.47 $40.55 $40.51 $40.51 1,312
18/06/2025 $40.47 $40.50 $40.48 $40.48 0
17/06/2025 $40.47 $40.52 $40.49 $40.49 2
16/06/2025 $40.47 $40.50 $40.46 $40.48 1
13/06/2025 $40.47 $40.59 $40.43 $40.47 0
12/06/2025 $40.47 $40.51 $40.47 $40.49 2,046
11/06/2025 $40.85 $40.89 $40.85 $40.85 968
10/06/2025 $40.83 $40.90 $40.85 $40.88 599
09/06/2025 $40.83 $40.91 $40.88 $40.88 1
06/06/2025 $40.83 $40.96 $40.76 $40.87 0
05/06/2025 $40.83 $40.90 $40.88 $40.88 1
04/06/2025 $40.83 $40.98 $40.81 $40.87 0
03/06/2025 $40.83 $40.85 $40.81 $40.85 4
02/06/2025 $40.83 $40.87 $40.80 $40.84 5
30/05/2025 $40.83 $40.87 $40.84 $40.84 2
29/05/2025 $40.83 $40.82 $40.76 $40.82 0
28/05/2025 $40.83 $40.84 $40.83 $40.83 500
27/05/2025 $40.80 $40.85 $40.82 $40.82 1
26/05/2025 $40.80 $40.90 $40.72 $40.81 0
23/05/2025 $40.80 $40.90 $40.72 $40.81 0
22/05/2025 $40.80 $40.82 $40.80 $40.81 869
21/05/2025 $40.78 $40.80 $40.78 $40.79 1,000
20/05/2025 $40.78 $40.79 $40.77 $40.79 3,016
19/05/2025 $40.70 $40.82 $40.75 $40.78 1
16/05/2025 $40.70 $40.81 $40.78 $40.78 0
15/05/2025 $40.70 $40.80 $40.70 $40.78 125
14/05/2025 $40.80 $40.80 $40.77 $40.76 10
13/05/2025 $40.74 $40.76 $40.74 $40.76 207
12/05/2025 $40.78 $40.79 $40.75 $40.75 2
09/05/2025 $40.78 $40.78 $40.76 $40.76 534
08/05/2025 $40.72 $40.77 $40.75 $40.74 2,500
07/05/2025 $40.72 $40.87 $40.72 $40.76 0
06/05/2025 $40.72 $40.78 $40.74 $40.74 1
05/05/2025 $40.72 $40.91 $40.72 $40.73 20
02/05/2025 $40.72 $40.91 $40.72 $40.73 20
01/05/2025 $40.73 $40.76 $40.73 $40.76 1
30/04/2025 $40.73 $40.74 $40.72 $40.74 3,950
29/04/2025 $40.75 $40.75 $40.70 $40.73 324
28/04/2025 $40.70 $40.78 $40.70 $40.72 1,203
25/04/2025 $40.70 $40.87 $40.70 $40.71 20
24/04/2025 $40.70 $40.71 $40.70 $40.71 20
23/04/2025 $40.68 $40.70 $40.68 $40.70 20
22/04/2025 $40.70 $40.85 $40.64 $40.69 2
21/04/2025 $40.70 $40.72 $40.69 $40.69 4,001
18/04/2025 $40.70 $40.72 $40.69 $40.69 4,001
17/04/2025 $40.70 $40.72 $40.69 $40.69 4,001
16/04/2025 $40.66 $40.80 $40.56 $40.69 0
15/04/2025 $40.66 $40.69 $40.69 $40.69 1
14/04/2025 $40.66 $40.68 $40.65 $40.65 19
11/04/2025 $40.69 $40.69 $40.63 $40.63 986
10/04/2025 $40.63 $40.68 $40.65 $40.65 6
09/04/2025 $40.63 $40.92 $40.66 $40.65 2
08/04/2025 $40.63 $40.68 $40.62 $40.64 665
07/04/2025 $40.66 $40.71 $40.58 $40.63 3,617
04/04/2025 $40.62 $40.68 $40.62 $40.65 592
03/04/2025 $40.62 $40.66 $40.62 $40.66 60
02/04/2025 $40.62 $40.62 $40.61 $40.61 11
01/04/2025 $40.63 $40.63 $40.60 $40.60 0
31/03/2025 $40.63 $40.67 $40.58 $40.58 1,000
28/03/2025 $40.57 $40.59 $40.55 $40.58 2,745
27/03/2025 $40.58 $40.65 $40.58 $40.58 0
26/03/2025 $40.58 $40.58 $40.53 $40.53 995
25/03/2025 $40.54 $40.59 $40.55 $40.55 6
24/03/2025 $40.54 $40.58 $40.54 $40.54 177
21/03/2025 $40.57 $40.57 $40.55 $40.55 30
20/03/2025 $40.57 $40.59 $40.53 $40.53 12
19/03/2025 $40.51 $40.53 $40.51 $40.53 2,020
18/03/2025 $40.53 $40.55 $40.48 $40.51 4
17/03/2025 $40.53 $40.77 $40.51 $40.51 3
14/03/2025 $40.53 $40.51 $40.49 $40.51 4
13/03/2025 $40.53 $40.54 $40.49 $40.51 556
12/03/2025 $40.95 $41.00 $40.95 $40.97 805
11/03/2025 $40.94 $40.97 $40.94 $40.97 0
10/03/2025 $40.94 $40.99 $40.94 $40.95 100
07/03/2025 $40.94 $40.97 $40.94 $40.95 877
06/03/2025 $40.98 $40.99 $40.98 $40.97 0
05/03/2025 $40.98 $40.98 $40.90 $40.98 45
04/03/2025 $40.97 $40.97 $40.91 $40.93 2,833
03/03/2025 $40.89 $41.03 $40.81 $40.91 0
28/02/2025 $40.89 $40.94 $40.89 $40.90 29
27/02/2025 $40.94 $40.94 $40.89 $40.91 64
26/02/2025 $40.92 $40.91 $40.90 $40.90 0
25/02/2025 $40.92 $40.92 $40.89 $40.89 1,860
24/02/2025 $40.89 $40.89 $40.86 $40.87 217
21/02/2025 $40.85 $40.88 $40.85 $40.86 1,208
20/02/2025 $40.85 $40.87 $40.85 $40.87 22
19/02/2025 $40.88 $40.88 $40.87 $40.87 344
18/02/2025 $40.82 $40.85 $40.82 $40.83 148
17/02/2025 $40.84 $40.83 $40.69 $40.83 1
14/02/2025 $40.84 $40.84 $40.83 $40.83 100
13/02/2025 $40.79 $40.90 $40.68 $40.82 5
12/02/2025 $40.79 $40.83 $40.74 $40.81 2,576
11/02/2025 $40.76 $41.27 $40.75 $40.80 0
10/02/2025 $40.76 $41.01 $40.70 $40.80 32
07/02/2025 $40.76 $40.81 $40.76 $40.79 5,560
06/02/2025 $40.78 $40.83 $40.78 $40.79 522
05/02/2025 $40.83 $40.83 $40.77 $40.78 652
04/02/2025 $40.80 $40.80 $40.78 $40.76 30
03/02/2025 $40.83 $40.83 $40.75 $40.76 6,909
31/01/2025 $40.79 $40.93 $40.75 $40.76 278
30/01/2025 $40.79 $40.79 $40.78 $40.78 1,300
29/01/2025 $40.74 $40.88 $40.74 $40.78 0
28/01/2025 $40.74 $40.86 $40.69 $40.74 0
27/01/2025 $40.74 $40.76 $40.74 $40.74 1,672
24/01/2025 $40.74 $40.74 $40.71 $40.73 178
23/01/2025 $40.75 $40.75 $40.70 $40.70 549
22/01/2025 $40.74 $40.76 $40.62 $40.72 14,004
21/01/2025 $40.73 $40.74 $40.70 $40.71 3,026
20/01/2025 $40.67 $40.73 $40.70 $40.70 124

Market data

Select a section