Market data

Select a section

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

(TREX)
Sector: n/a
$36.38
$0.23 0.62
Last updated: 16:36:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $36.38 $36.56 $36.32 $36.38 10,541
03/04/2025 $36.08 $36.19 $36.01 $36.16 2,541
02/04/2025 $35.78 $35.89 $35.73 $35.72 2,833
01/04/2025 $35.73 $35.82 $35.72 $35.80 14,159
31/03/2025 $35.73 $35.73 $35.61 $35.61 12,238
28/03/2025 $35.35 $35.51 $35.33 $35.50 7,513
27/03/2025 $35.25 $35.32 $35.17 $35.26 6,303
26/03/2025 $35.36 $35.38 $35.27 $35.31 49,529
25/03/2025 $35.23 $35.39 $35.22 $35.39 12,267
24/03/2025 $35.43 $35.43 $35.31 $35.33 13,245
21/03/2025 $35.60 $35.60 $35.52 $35.51 1,408
20/03/2025 $35.52 $35.66 $35.52 $35.56 9,772
19/03/2025 $35.41 $35.41 $35.33 $35.33 9,258
18/03/2025 $35.32 $35.35 $35.31 $35.33 19,962
17/03/2025 $35.34 $35.41 $35.26 $35.41 12,127
14/03/2025 $35.35 $35.37 $35.30 $35.35 196
13/03/2025 $35.31 $35.35 $35.25 $35.34 19,063
12/03/2025 $35.79 $35.80 $35.68 $35.73 5,489
11/03/2025 $35.91 $36.04 $35.84 $35.85 13,256
10/03/2025 $35.83 $35.94 $35.78 $35.90 7,686
07/03/2025 $35.79 $35.87 $35.79 $35.83 1,378
06/03/2025 $35.63 $35.75 $35.55 $35.61 10,342
05/03/2025 $35.83 $35.95 $35.58 $35.78 14,190
04/03/2025 $36.01 $36.11 $35.98 $36.09 3,588
03/03/2025 $35.83 $35.92 $35.75 $35.92 2,771
28/02/2025 $35.80 $35.84 $35.76 $35.84 2,463
27/02/2025 $35.72 $35.72 $35.60 $35.60 1,110
26/02/2025 $35.60 $35.64 $35.51 $35.63 3,136
25/02/2025 $35.48 $35.63 $35.48 $35.63 10,423
24/02/2025 $35.29 $35.34 $35.24 $35.33 3,422
21/02/2025 $35.16 $35.22 $35.10 $35.20 1,707
20/02/2025 $35.06 $35.12 $35.06 $35.10 11,876
19/02/2025 $35.00 $35.00 $34.88 $34.88 6,433
18/02/2025 $35.06 $35.08 $35.00 $35.04 104,060
17/02/2025 $35.10 $35.13 $35.05 $35.13 144
14/02/2025 $34.97 $35.19 $34.95 $35.19 22,152
13/02/2025 $34.84 $35.05 $34.76 $35.04 4,095
12/02/2025 $34.92 $34.98 $34.69 $34.72 21,264
11/02/2025 $35.04 $35.04 $34.97 $34.98 10,470
10/02/2025 $35.10 $35.13 $35.02 $35.10 4,102
07/02/2025 $35.20 $35.21 $35.05 $35.07 1,695
06/02/2025 $35.21 $35.26 $35.12 $35.25 3,037
05/02/2025 $35.02 $35.25 $35.02 $35.25 6,148
04/02/2025 $34.88 $35.00 $34.83 $35.02 13,381
03/02/2025 $34.91 $35.34 $34.91 $35.02 2,390
31/01/2025 $34.96 $35.01 $34.96 $34.99 1,009
30/01/2025 $34.99 $35.00 $34.96 $34.96 1,094
29/01/2025 $34.98 $34.99 $34.91 $34.92 1,517
28/01/2025 $34.81 $34.85 $34.81 $34.85 427
27/01/2025 $34.90 $34.99 $34.90 $34.90 5,193
24/01/2025 $34.65 $34.71 $34.63 $34.71 98
23/01/2025 $34.75 $34.75 $34.66 $34.66 621
22/01/2025 $34.71 $34.81 $34.71 $34.71 2,077
21/01/2025 $34.82 $34.83 $34.79 $34.80 781
20/01/2025 $34.68 $34.76 $34.61 $34.75 2,222
17/01/2025 $34.78 $34.78 $34.66 $34.67 1,969
16/01/2025 $34.64 $34.70 $34.50 $34.54 1,465
15/01/2025 $34.30 $34.61 $34.28 $34.54 28,370
14/01/2025 $34.29 $34.30 $34.20 $34.23 42,484
13/01/2025 $34.15 $34.28 $34.13 $34.13 48,153
10/01/2025 $34.41 $34.50 $34.26 $34.26 885
09/01/2025 $34.59 $34.59 $34.51 $34.56 2,378
08/01/2025 $34.49 $34.54 $34.36 $34.43 12,530
07/01/2025 $34.57 $34.64 $34.47 $34.52 7,212
06/01/2025 $34.68 $34.68 $34.59 $34.67 320
03/01/2025 $34.79 $34.83 $34.70 $34.71 11,666
02/01/2025 $34.79 $34.79 $34.70 $34.72 10,128
01/01/2025 $34.64 $34.89 $34.81 $34.81 4
31/12/2024 $34.64 $34.89 $34.81 $34.81 4
30/12/2024 $34.64 $34.78 $34.63 $34.74 48,083
27/12/2024 $34.69 $34.82 $34.60 $34.69 927
26/12/2024 $34.66 $35.02 $34.58 $34.58 462
25/12/2024 $34.66 $35.02 $34.58 $34.58 462
24/12/2024 $34.66 $35.02 $34.58 $34.58 462
23/12/2024 $34.67 $34.82 $34.59 $34.58 5,350
20/12/2024 $35.20 $35.20 $34.63 $34.79 1,541
19/12/2024 $34.73 $34.75 $34.64 $34.70 10,081
18/12/2024 $35.14 $35.14 $35.00 $35.07 90,223
17/12/2024 $35.00 $35.06 $34.99 $35.06 1,456
16/12/2024 $35.12 $35.16 $35.01 $35.01 60,848
13/12/2024 $35.19 $35.19 $35.08 $35.08 60,116
12/12/2024 $35.29 $35.40 $35.26 $35.31 29,602
11/12/2024 $35.81 $35.87 $35.76 $35.87 526
10/12/2024 $35.95 $35.95 $35.78 $35.80 5,176
09/12/2024 $35.97 $36.02 $35.91 $35.92 10,804
06/12/2024 $35.93 $36.04 $35.87 $35.97 692
05/12/2024 $35.92 $35.93 $35.79 $35.87 5,371
04/12/2024 $35.74 $35.86 $35.64 $35.86 30,779
03/12/2024 $35.70 $35.92 $35.70 $35.83 88,219
02/12/2024 $35.89 $35.90 $35.76 $35.89 17,702
29/11/2024 $35.81 $35.85 $35.76 $35.76 13,246
28/11/2024 $35.75 $35.97 $35.75 $35.74 401
27/11/2024 $35.75 $35.77 $35.70 $35.72 874
26/11/2024 $35.61 $35.63 $35.52 $35.60 16,664
25/11/2024 $35.40 $35.58 $35.40 $35.58 15,797
22/11/2024 $35.30 $35.34 $35.27 $35.29 29
21/11/2024 $35.28 $35.37 $35.28 $35.29 7,008
20/11/2024 $35.25 $35.33 $35.24 $35.33 2,124
19/11/2024 $35.45 $35.45 $35.24 $35.33 1,665
18/11/2024 $35.18 $35.23 $35.09 $35.16 23,438
15/11/2024 $35.22 $35.22 $35.01 $35.25 2,304,160
14/11/2024 $35.08 $35.25 $35.06 $35.25 9,212
13/11/2024 $35.20 $35.35 $35.15 $35.26 39,841
12/11/2024 $35.27 $35.37 $35.26 $35.26 22,181
11/11/2024 $35.35 $35.53 $35.34 $35.38 3,691
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

Market data

Select a section