Market data

Select a section

Invesco Markets II IVZ US Treasury Bnd UCITS ETF Dst

(TRES)
Sector: n/a
$35.72
$0.02 0.06
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $35.79 $36.00 $35.72 $35.72 393,274
16/01/2025 $35.56 $35.71 $35.55 $35.60 6,173
15/01/2025 $35.36 $35.68 $35.36 $35.60 26,186
14/01/2025 $35.46 $35.46 $35.33 $35.37 10,101
13/01/2025 $35.30 $35.44 $35.30 $35.33 11,845
10/01/2025 $35.61 $35.61 $35.43 $35.42 8,609
09/01/2025 $35.62 $35.63 $35.62 $35.63 746,524
08/01/2025 $35.53 $35.57 $35.43 $35.54 370
07/01/2025 $35.61 $35.65 $35.51 $35.51 5,803
06/01/2025 $35.68 $35.73 $35.58 $35.72 5,671
03/01/2025 $35.71 $35.88 $35.71 $35.72 58,285
02/01/2025 $35.69 $35.82 $35.66 $35.65 2,913
01/01/2025 $35.55 $36.37 $35.72 $35.78 0
31/12/2024 $35.55 $36.37 $35.72 $35.78 0
30/12/2024 $35.55 $35.75 $35.52 $35.72 37,617
27/12/2024 $35.59 $35.66 $35.39 $35.63 6,959
26/12/2024 $35.58 $35.60 $35.57 $35.60 1,161
25/12/2024 $35.58 $35.60 $35.57 $35.60 1,161
24/12/2024 $35.58 $35.60 $35.57 $35.60 1,161
23/12/2024 $35.65 $35.77 $35.49 $35.64 15,347
20/12/2024 $35.71 $35.80 $35.59 $35.69 40,987
19/12/2024 $35.75 $35.78 $35.63 $35.76 57,256
18/12/2024 $35.93 $35.97 $35.87 $35.96 2,344
17/12/2024 $35.83 $35.97 $35.83 $35.97 30,781
16/12/2024 $36.04 $36.16 $35.89 $35.90 1,940
13/12/2024 $36.07 $36.30 $35.92 $36.01 60,344
12/12/2024 $36.02 $36.23 $36.02 $36.06 10,078
11/12/2024 $36.57 $36.71 $36.55 $36.54 6,242
10/12/2024 $36.75 $36.75 $36.57 $36.63 3,792
09/12/2024 $36.73 $36.87 $36.68 $36.71 7,846
06/12/2024 $36.69 $36.82 $36.69 $36.77 3,901
05/12/2024 $36.64 $36.70 $36.64 $36.70 424
04/12/2024 $36.57 $36.76 $36.51 $36.76 16,346
03/12/2024 $36.54 $36.72 $36.54 $36.61 7,942
02/12/2024 $36.62 $36.69 $36.56 $36.67 1,472
29/11/2024 $36.64 $36.66 $36.59 $36.61 5,404
28/11/2024 $36.56 $36.59 $36.50 $36.56 1,658
27/11/2024 $36.57 $36.57 $36.48 $36.49 5,038
26/11/2024 $36.47 $36.47 $36.37 $36.38 72,681
25/11/2024 $36.37 $36.43 $36.23 $36.40 24,958
22/11/2024 $36.22 $36.25 $36.15 $36.25 2,460
21/11/2024 $36.64 $36.64 $36.18 $36.25 6,143
20/11/2024 $36.13 $36.23 $36.13 $36.23 4,071
19/11/2024 $36.15 $36.41 $36.14 $36.09 9,800
18/11/2024 $36.15 $36.20 $36.03 $36.09 6,372
15/11/2024 $36.17 $36.17 $36.00 $36.20 30,174
14/11/2024 $36.13 $36.23 $36.05 $36.20 47,399
13/11/2024 $36.17 $36.27 $36.07 $36.20 2,422
12/11/2024 $36.33 $36.33 $36.20 $36.20 6,109
11/11/2024 $36.39 $36.53 $36.27 $36.29 3,194
08/11/2024 $36.39 $36.44 $36.32 $36.35 9,865
07/11/2024 $36.41 $36.41 $36.10 $36.25 65,299
06/11/2024 $36.11 $36.16 $36.04 $36.07 13,502
05/11/2024 $36.40 $36.40 $36.26 $36.26 4,762
04/11/2024 $36.39 $36.46 $36.35 $36.42 13,627
01/11/2024 $36.72 $36.72 $36.26 $36.26 21,729
31/10/2024 $36.43 $36.43 $36.29 $36.31 22,078
30/10/2024 $36.47 $36.51 $36.38 $36.30 2,947
29/10/2024 $36.40 $36.55 $36.24 $36.30 26,643
28/10/2024 $36.38 $36.44 $36.32 $36.32 5,391
25/10/2024 $36.63 $36.63 $36.47 $36.49 13,037
24/10/2024 $36.52 $36.54 $36.42 $36.47 13,580
23/10/2024 $36.48 $36.62 $36.38 $36.47 8,943
22/10/2024 $36.39 $36.51 $36.38 $36.40 11,336
21/10/2024 $36.69 $36.74 $36.46 $36.46 997
18/10/2024 $36.67 $36.75 $36.61 $36.72 5,432
17/10/2024 $36.77 $36.82 $36.65 $36.68 1,448
16/10/2024 $36.74 $36.87 $36.43 $36.87 1,511
15/10/2024 $36.62 $36.81 $36.62 $36.76 63,383
14/10/2024 $36.67 $36.87 $36.52 $36.52 10,412
11/10/2024 $36.75 $36.81 $36.63 $36.74 4,455
10/10/2024 $36.70 $36.73 $36.64 $36.69 2,575
09/10/2024 $36.83 $36.83 $36.71 $36.71 88,868
08/10/2024 $36.72 $36.80 $36.70 $36.79 92,045
07/10/2024 $36.77 $36.88 $36.72 $36.76 2,855
04/10/2024 $37.20 $37.20 $36.80 $36.88 19,576
03/10/2024 $37.29 $37.29 $37.14 $37.14 11,696
02/10/2024 $37.30 $37.33 $37.18 $37.19 10,943
01/10/2024 $37.34 $37.44 $37.34 $37.39 6,859
30/09/2024 $37.30 $37.37 $37.22 $37.27 2,383
27/09/2024 $37.22 $37.34 $37.22 $37.34 18,859
26/09/2024 $37.25 $37.33 $37.19 $37.19 7,679
25/09/2024 $37.35 $37.38 $37.26 $37.27 20,793
24/09/2024 $37.31 $37.37 $37.22 $37.34 4,434
23/09/2024 $37.32 $37.42 $37.26 $37.26 4,222
20/09/2024 $37.43 $37.44 $37.29 $37.29 3,220
19/09/2024 $37.41 $37.46 $37.27 $37.35 9,851
18/09/2024 $37.48 $37.50 $37.40 $37.43 16,487
17/09/2024 $37.59 $37.63 $37.52 $37.52 3,315
16/09/2024 $37.51 $37.56 $37.50 $37.56 8,087
13/09/2024 $37.50 $37.53 $37.46 $37.40 1,300
12/09/2024 $37.45 $37.62 $37.40 $37.95 3,853
11/09/2024 $37.97 $37.99 $37.80 $37.83 28,644
10/09/2024 $37.67 $37.85 $37.67 $37.83 5,264
09/09/2024 $37.62 $37.73 $37.60 $37.72 4,411
06/09/2024 $37.71 $37.83 $37.56 $37.80 11,573
05/09/2024 $37.53 $37.69 $37.53 $37.62 22,187
04/09/2024 $37.41 $37.62 $37.41 $37.55 23,411
03/09/2024 $37.06 $37.36 $37.18 $37.36 164
02/09/2024 $37.06 $37.19 $37.06 $37.33 17,649
30/08/2024 $37.34 $37.34 $37.30 $37.33 22,014
29/08/2024 $37.33 $37.41 $37.27 $37.27 1,226
28/08/2024 $37.38 $37.39 $37.35 $37.38 27,066
27/08/2024 $37.38 $37.39 $37.26 $37.26 20,909
26/08/2024 $37.36 $37.36 $37.25 $37.26 564
23/08/2024 $37.36 $37.36 $37.25 $37.26 564
22/08/2024 $37.36 $37.36 $37.25 $37.26 564
21/08/2024 $37.35 $37.42 $37.33 $37.39 21,992
20/08/2024 $37.25 $37.34 $37.19 $37.31 17,458
19/08/2024 $37.23 $37.26 $37.17 $37.21 1,825
16/08/2024 $37.17 $37.20 $37.14 $37.15 90
15/08/2024 $37.28 $37.29 $37.09 $37.10 3,872
14/08/2024 $37.30 $37.37 $37.21 $37.37 23,842
13/08/2024 $37.15 $37.34 $37.09 $37.25 2,319
12/08/2024 $37.01 $37.19 $37.00 $37.07 7,498
09/08/2024 $37.04 $37.17 $36.98 $37.06 3,920
08/08/2024 $36.90 $36.95 $36.90 $36.92 11,954
07/08/2024 $37.06 $37.08 $37.01 $37.02 9,891
06/08/2024 $37.26 $37.33 $37.21 $37.22 128
05/08/2024 $37.56 $37.86 $37.36 $37.36 53,066
02/08/2024 $37.00 $37.29 $36.95 $37.29 23,589
01/08/2024 $36.75 $36.97 $36.73 $36.85 18,452
31/07/2024 $36.52 $36.66 $36.52 $36.63 16,369
30/07/2024 $36.45 $36.50 $36.43 $36.47 7,277
29/07/2024 $36.48 $36.51 $36.44 $36.47 5,286
26/07/2024 $36.30 $36.45 $36.28 $36.38 15,762
25/07/2024 $36.36 $36.39 $36.33 $36.38 10,257
24/07/2024 $36.33 $36.41 $36.31 $36.38 5,150
23/07/2024 $36.34 $36.36 $36.29 $36.33 25,175
22/07/2024 $36.32 $36.41 $36.29 $36.30 11,005
19/07/2024 $36.36 $36.40 $36.28 $36.31 5,292
18/07/2024 $36.42 $36.51 $36.41 $36.48 17,366

Market data

Select a section