Market data

Select a section

Invesco Markets II IVZ US Treasury Bnd 7-10 Y UCITS ETF Dst

(TREX)
Sector: n/a
$35.51
$0.17 0.47
Last updated: 16:56:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $35.17 $35.59 $35.40 $35.51 73
07/11/2024 $35.17 $35.37 $35.16 $35.35 12,340
06/11/2024 $35.17 $35.29 $35.06 $35.08 12,070
05/11/2024 $35.45 $35.45 $35.30 $35.29 53
04/11/2024 $35.49 $35.59 $35.49 $35.49 1,372
01/11/2024 $35.51 $35.75 $35.38 $35.38 4,008
31/10/2024 $35.45 $35.54 $35.45 $35.53 19,597
30/10/2024 $35.72 $35.72 $35.58 $35.43 11,445
29/10/2024 $35.50 $35.53 $35.39 $35.43 1,257
28/10/2024 $35.57 $35.67 $35.49 $35.51 3,029
25/10/2024 $35.82 $35.79 $35.74 $35.74 6
24/10/2024 $35.82 $35.84 $35.69 $35.66 4,966
23/10/2024 $35.63 $35.72 $35.62 $35.66 46,208
22/10/2024 $35.72 $35.77 $35.71 $35.72 110
21/10/2024 $36.08 $36.08 $35.82 $35.81 8,916
18/10/2024 $35.99 $36.09 $35.90 $36.06 1,790
17/10/2024 $36.14 $36.15 $36.01 $36.01 1,652
16/10/2024 $36.27 $36.50 $36.17 $36.27 770
15/10/2024 $36.05 $36.15 $36.03 $36.15 13,024
14/10/2024 $36.01 $36.01 $35.86 $35.87 2,618
11/10/2024 $35.95 $36.01 $35.92 $36.01 3,862
10/10/2024 $36.00 $36.02 $35.95 $36.02 11,870
09/10/2024 $36.16 $36.19 $36.06 $36.06 22,390
08/10/2024 $36.10 $36.12 $36.06 $36.11 1,487
07/10/2024 $36.16 $36.25 $36.09 $36.13 611
04/10/2024 $36.59 $36.59 $36.28 $36.28 1,522
03/10/2024 $36.73 $36.81 $36.64 $36.67 24,034
02/10/2024 $36.87 $36.87 $36.71 $36.74 14,276
01/10/2024 $36.88 $36.98 $36.75 $36.93 5,714
30/09/2024 $36.82 $36.82 $36.76 $36.76 997
27/09/2024 $36.71 $36.82 $36.71 $36.79 417
26/09/2024 $36.79 $36.79 $36.70 $36.70 4,401
25/09/2024 $36.90 $36.90 $36.75 $36.75 37,958
24/09/2024 $36.79 $36.79 $36.71 $36.78 11,428
23/09/2024 $36.84 $36.87 $36.71 $36.74 22,662
20/09/2024 $36.79 $36.91 $36.77 $36.78 43,035
19/09/2024 $36.85 $36.96 $36.83 $36.90 93,279
18/09/2024 $37.07 $37.11 $36.96 $36.96 2,816
17/09/2024 $37.13 $37.18 $37.05 $37.05 7,365
16/09/2024 $37.08 $37.10 $37.05 $37.10 5,881
13/09/2024 $37.05 $37.11 $37.00 $36.95 21,871
12/09/2024 $37.04 $37.16 $36.95 $37.51 12,564
11/09/2024 $37.54 $37.54 $37.50 $37.37 13,644
10/09/2024 $37.24 $37.37 $37.22 $37.37 9,196
09/09/2024 $37.18 $37.26 $37.11 $37.26 18,807
06/09/2024 $37.27 $37.35 $37.24 $37.35 14,349
05/09/2024 $37.14 $37.14 $37.07 $37.11 7,871
04/09/2024 $36.95 $37.02 $36.89 $36.98 4,883
03/09/2024 $36.69 $36.86 $36.69 $36.82 12,599
02/09/2024 $36.57 $36.63 $36.49 $36.75 4,190
30/08/2024 $36.75 $36.80 $36.75 $36.75 649
29/08/2024 $36.89 $36.90 $36.73 $36.72 13,348
28/08/2024 $36.87 $36.89 $36.83 $36.86 12,244
27/08/2024 $36.81 $36.90 $36.74 $36.81 5,640
26/08/2024 $36.79 $36.85 $36.73 $36.73 14,343
23/08/2024 $36.79 $36.85 $36.73 $36.73 14,343
22/08/2024 $36.79 $36.85 $36.73 $36.73 14,343
21/08/2024 $36.86 $36.90 $36.82 $36.88 26,555
20/08/2024 $36.65 $36.80 $36.65 $36.78 7,270
19/08/2024 $36.65 $36.66 $36.61 $36.65 20,214
16/08/2024 $36.57 $36.67 $36.53 $36.53 161,847
15/08/2024 $36.50 $36.84 $36.50 $36.50 9,473
14/08/2024 $36.72 $36.82 $36.69 $36.82 13,832
13/08/2024 $36.57 $36.71 $36.57 $36.68 16,763
12/08/2024 $36.46 $36.52 $36.37 $36.51 1,792
09/08/2024 $36.37 $36.48 $36.37 $36.48 1,915
08/08/2024 $36.58 $36.58 $36.30 $36.33 14,151
07/08/2024 $36.51 $36.53 $36.40 $36.43 29,959
06/08/2024 $36.70 $36.79 $36.39 $36.66 36,236
05/08/2024 $37.07 $37.50 $36.83 $36.84 15,183
02/08/2024 $36.41 $36.80 $36.38 $36.78 4,811
01/08/2024 $36.10 $36.37 $36.10 $36.28 3,633
31/07/2024 $35.89 $36.00 $35.88 $35.98 9,809
30/07/2024 $35.76 $35.83 $35.76 $35.80 9,511
29/07/2024 $35.79 $35.81 $35.78 $35.81 14,786
26/07/2024 $35.57 $35.71 $35.54 $35.65 4,022
25/07/2024 $35.63 $35.68 $35.56 $35.65 19,271
24/07/2024 $35.59 $35.66 $35.58 $35.66 19,631
23/07/2024 $35.56 $35.61 $35.56 $35.60 6,436
22/07/2024 $35.64 $35.66 $35.56 $35.56 5,995
19/07/2024 $35.71 $35.78 $35.56 $35.57 148,143
18/07/2024 $35.73 $35.76 $35.69 $35.76 7,958
17/07/2024 $35.75 $35.76 $35.69 $35.74 22,193
16/07/2024 $35.69 $35.73 $35.65 $35.68 12,902
15/07/2024 $35.60 $35.65 $35.55 $35.62 61,075
12/07/2024 $35.56 $35.64 $35.56 $35.63 1,323
11/07/2024 $35.45 $35.70 $35.39 $35.69 69,332
10/07/2024 $35.33 $35.43 $35.33 $35.38 76,483
09/07/2024 $35.38 $35.41 $35.28 $35.28 168,146
08/07/2024 $35.35 $35.39 $35.33 $35.36 92,237
05/07/2024 $35.25 $35.40 $35.15 $35.40 1,690
04/07/2024 $35.12 $35.19 $34.80 $35.15 49,619
03/07/2024 $34.99 $35.20 $34.99 $35.19 2,904
02/07/2024 $34.92 $35.00 $34.92 $34.96 55,088
01/07/2024 $35.01 $35.04 $34.85 $34.88 558
28/06/2024 $35.29 $35.30 $35.21 $35.21 2,258
27/06/2024 $35.18 $35.35 $35.18 $35.35 161
26/06/2024 $35.34 $35.39 $35.25 $35.26 980
25/06/2024 $35.38 $35.42 $35.38 $35.40 205
24/06/2024 $35.39 $35.39 $35.32 $35.34 4,015
21/06/2024 $35.44 $35.44 $35.32 $35.31 15,344
20/06/2024 $35.36 $35.40 $35.29 $35.33 4,132
19/06/2024 $35.41 $35.43 $35.40 $35.41 687
18/06/2024 $35.27 $35.39 $35.24 $35.39 7,186
17/06/2024 $35.33 $35.43 $35.24 $35.29 1,523
14/06/2024 $35.32 $35.49 $35.32 $35.48 4,652
13/06/2024 $35.22 $35.38 $35.19 $35.35 831
12/06/2024 $35.31 $35.74 $35.31 $35.74 11,624
11/06/2024 $35.19 $35.25 $35.19 $35.19 1,131
10/06/2024 $35.16 $35.16 $35.12 $35.15 2,248
07/06/2024 $35.21 $35.59 $35.21 $35.26 591
06/06/2024 $35.61 $35.61 $35.53 $35.59 3,049
05/06/2024 $35.44 $35.57 $35.38 $35.57 1,085
04/06/2024 $35.29 $35.43 $35.29 $35.42 1,256
03/06/2024 $35.09 $35.25 $35.02 $35.25 2,095
31/05/2024 $34.85 $35.04 $34.85 $34.99 26,107
30/05/2024 $34.81 $34.86 $34.77 $34.86 2,669
29/05/2024 $34.89 $34.89 $34.69 $34.69 1,604
28/05/2024 $35.12 $35.13 $34.98 $34.97 4,375
27/05/2024 $35.06 $35.06 $34.97 $35.05 1,486
24/05/2024 $35.06 $35.06 $34.97 $35.05 1,486
23/05/2024 $35.14 $35.22 $35.00 $34.99 366
22/05/2024 $35.14 $35.18 $35.10 $35.17 574
21/05/2024 $35.13 $35.23 $35.12 $35.16 980
20/05/2024 $35.18 $35.18 $35.10 $35.11 3,200
17/05/2024 $35.40 $35.41 $35.22 $35.22 402
16/05/2024 $35.40 $35.42 $35.27 $35.27 72,801
15/05/2024 $35.14 $35.33 $35.14 $35.33 16,135
14/05/2024 $35.01 $35.07 $34.99 $35.03 858
13/05/2024 $34.96 $35.03 $34.94 $34.97 13,717
10/05/2024 $35.08 $35.08 $34.90 $34.91 3,518

Market data

Select a section