Market data

Select a section

Invesco Markets II IVZ US Tres Bnd Ucits ETF GBPHDG DS

(TRGB)
Sector: n/a
3,294.00p
0.25p 0.01
Last updated: 17:12:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 3,281.50p 3,298.44p 3,294.00p 3,294.00p 3,637
16/01/2025 3,281.50p 3,293.75p 3,281.50p 3,284.75p 1,748
15/01/2025 3,265.00p 3,284.75p 3,265.00p 3,284.75p 2,261
14/01/2025 3,263.00p 3,263.44p 3,261.54p 3,262.50p 416
13/01/2025 3,263.00p 3,270.50p 3,259.00p 3,259.00p 1,291
10/01/2025 3,285.00p 3,279.47p 3,268.00p 3,268.00p 2,431
09/01/2025 3,285.00p 3,286.30p 3,280.39p 3,286.25p 1,282
08/01/2025 3,286.00p 3,279.06p 3,269.52p 3,278.00p 525
07/01/2025 3,286.00p 3,287.54p 3,272.50p 3,272.50p 3,712
06/01/2025 3,300.00p 3,292.92p 3,285.00p 3,289.50p 818
03/01/2025 3,300.00p 3,297.97p 3,292.04p 3,295.00p 5
02/01/2025 3,300.00p 3,308.00p 3,296.50p 3,296.50p 1,751
01/01/2025 3,286.50p 3,305.00p 3,301.50p 3,301.50p 809
31/12/2024 3,286.50p 3,305.00p 3,301.50p 3,301.50p 809
30/12/2024 3,286.50p 3,298.50p 3,280.30p 3,296.00p 396
27/12/2024 3,285.00p 3,287.75p 3,283.09p 3,287.75p 276
26/12/2024 3,285.00p 3,288.47p 3,284.50p 3,284.50p 3,327
25/12/2024 3,285.00p 3,288.47p 3,284.50p 3,284.50p 3,327
24/12/2024 3,285.00p 3,288.47p 3,284.50p 3,284.50p 3,327
23/12/2024 3,289.50p 3,296.02p 3,287.25p 3,287.25p 1,055
20/12/2024 3,315.50p 3,300.00p 3,292.60p 3,299.00p 454
19/12/2024 3,315.50p 3,296.03p 3,291.00p 3,293.50p 1,909
18/12/2024 3,315.50p 3,319.84p 3,315.50p 3,318.00p 648
17/12/2024 3,310.00p 3,320.00p 3,308.53p 3,317.25p 2,290
16/12/2024 3,320.00p 3,322.00p 3,308.73p 3,311.50p 2,481
13/12/2024 3,337.00p 3,329.33p 3,317.25p 3,317.25p 213
12/12/2024 3,337.00p 3,337.00p 3,330.50p 3,335.75p 410
11/12/2024 3,378.50p 3,381.58p 3,376.00p 3,376.00p 8,023
10/12/2024 3,384.50p 3,386.50p 3,378.47p 3,380.50p 1,848
09/12/2024 3,391.50p 3,391.50p 3,388.15p 3,388.25p 957
06/12/2024 3,387.50p 3,395.48p 3,387.50p 3,392.75p 341
05/12/2024 3,373.00p 3,388.00p 3,384.83p 3,388.00p 2
04/12/2024 3,373.00p 3,386.50p 3,373.00p 3,386.50p 860
03/12/2024 3,368.50p 3,386.97p 3,368.50p 3,380.25p 8,965
02/12/2024 3,379.50p 3,386.75p 3,373.00p 3,386.75p 801
29/11/2024 3,378.50p 3,384.00p 3,366.50p 3,379.25p 966
28/11/2024 3,363.00p 3,375.50p 3,361.00p 3,374.75p 8,704
27/11/2024 3,369.50p 3,372.50p 3,367.00p 3,369.50p 6,253
26/11/2024 3,361.50p 3,361.50p 3,356.00p 3,357.50p 1,606
25/11/2024 3,346.00p 3,362.00p 3,346.00p 3,341.00p 4,066
22/11/2024 3,337.50p 3,344.44p 3,337.50p 3,341.00p 4,067
21/11/2024 3,332.50p 3,343.00p 3,341.00p 3,341.00p 1
20/11/2024 3,332.50p 3,343.75p 3,332.50p 3,343.75p 2,464
19/11/2024 3,344.50p 3,349.60p 3,341.43p 3,343.50p 7,587
18/11/2024 3,328.00p 3,332.88p 3,328.00p 3,330.75p 2,961
15/11/2024 3,334.00p 3,336.72p 3,328.75p 3,341.25p 486
14/11/2024 3,351.50p 3,341.25p 3,338.30p 3,341.25p 139
13/11/2024 3,351.50p 3,338.79p 3,333.04p 3,336.25p 756
12/11/2024 3,351.50p 3,351.50p 3,340.25p 3,340.25p 1,160
11/11/2024 3,347.00p 3,350.00p 3,343.00p 3,349.00p 6,879
08/11/2024 3,358.50p 3,363.00p 3,354.50p 3,355.50p 703
07/11/2024 3,340.00p 3,350.50p 3,340.00p 3,345.50p 583
06/11/2024 3,332.50p 3,333.74p 3,328.00p 3,328.00p 11,552
05/11/2024 3,350.00p 3,354.93p 3,344.50p 3,346.50p 2,185
04/11/2024 3,354.50p 3,361.00p 3,352.50p 3,355.00p 195
01/11/2024 3,359.00p 3,368.50p 3,345.00p 3,347.25p 2,783
31/10/2024 3,355.00p 3,359.54p 3,347.78p 3,354.50p 5,683
30/10/2024 3,366.00p 3,369.50p 3,360.50p 3,360.50p 477
29/10/2024 3,350.50p 3,362.32p 3,344.00p 3,347.75p 9,996
28/10/2024 3,351.00p 3,359.50p 3,350.50p 3,352.50p 5,916
25/10/2024 3,367.50p 3,373.00p 3,363.00p 3,363.00p 8,595
24/10/2024 3,364.00p 3,373.00p 3,363.50p 3,362.75p 3,670
23/10/2024 3,358.50p 3,363.04p 3,357.00p 3,362.75p 14,930
22/10/2024 3,363.50p 3,367.00p 3,362.61p 3,365.75p 1,958
21/10/2024 3,384.00p 3,386.00p 3,367.50p 3,367.50p 5,171
18/10/2024 3,380.00p 3,393.00p 3,378.00p 3,390.75p 4,011
17/10/2024 3,394.50p 3,397.50p 3,381.00p 3,381.00p 4,947
16/10/2024 3,399.50p 3,404.75p 3,399.50p 3,404.75p 2,463
15/10/2024 3,385.00p 3,394.50p 3,385.00p 3,394.50p 4,703
14/10/2024 3,380.00p 3,381.38p 3,372.50p 3,376.75p 2,062
11/10/2024 3,381.00p 3,386.50p 3,380.77p 3,386.50p 4,284
10/10/2024 3,385.00p 3,388.50p 3,381.50p 3,387.50p 3,846
09/10/2024 3,398.00p 3,398.50p 3,390.50p 3,390.75p 2,909
08/10/2024 3,393.50p 3,398.00p 3,387.27p 3,393.50p 7,046
07/10/2024 3,398.00p 3,398.50p 3,392.00p 3,394.50p 5,868
04/10/2024 3,427.00p 3,427.00p 3,406.50p 3,406.50p 904
03/10/2024 3,447.00p 3,447.00p 3,432.04p 3,436.25p 5,411
02/10/2024 3,444.50p 3,446.75p 3,435.00p 3,439.75p 696
01/10/2024 3,449.50p 3,459.50p 3,445.50p 3,455.00p 2,649
30/09/2024 3,446.00p 3,449.50p 3,440.65p 3,443.75p 911
27/09/2024 3,446.00p 3,455.00p 3,442.00p 3,446.75p 1,777
26/09/2024 3,442.50p 3,450.00p 3,439.85p 3,441.25p 7,910
25/09/2024 3,448.50p 3,451.71p 3,440.00p 3,440.00p 10,421
24/09/2024 3,440.50p 3,449.50p 3,439.00p 3,449.50p 4,458
23/09/2024 3,452.00p 3,452.00p 3,440.50p 3,442.25p 1,580
20/09/2024 3,454.00p 3,457.50p 3,444.75p 3,444.75p 2,839
19/09/2024 3,452.50p 3,460.11p 3,445.50p 3,451.50p 5,795
18/09/2024 3,432.00p 3,463.89p 3,432.00p 3,458.75p 1,070
17/09/2024 3,472.00p 3,475.74p 3,466.00p 3,467.25p 1,134
16/09/2024 3,466.00p 3,470.00p 3,463.00p 3,465.00p 3,191
13/09/2024 3,468.50p 3,468.50p 3,460.50p 3,455.25p 4,091
12/09/2024 3,458.00p 3,461.00p 3,455.25p 3,501.25p 10,889
11/09/2024 3,501.50p 3,506.68p 3,489.70p 3,494.75p 1,605
10/09/2024 3,479.50p 3,494.75p 3,479.50p 3,494.75p 4,521
09/09/2024 3,475.50p 3,483.50p 3,472.50p 3,483.00p 2,093
06/09/2024 3,482.50p 3,491.50p 3,472.53p 3,491.50p 2,600
05/09/2024 3,470.50p 3,472.50p 3,469.00p 3,472.50p 901
04/09/2024 3,454.50p 3,463.00p 3,452.00p 3,463.00p 335
03/09/2024 3,438.00p 3,456.96p 3,435.50p 3,451.00p 7,085
02/09/2024 3,434.00p 3,434.50p 3,430.00p 3,444.75p 1,053
30/08/2024 3,447.00p 3,450.46p 3,443.00p 3,444.75p 616
29/08/2024 3,453.50p 3,455.50p 3,443.25p 3,443.25p 1,274
28/08/2024 3,453.50p 3,454.00p 3,450.50p 3,453.25p 669
27/08/2024 3,446.50p 3,454.02p 3,445.00p 3,446.75p 6,621
26/08/2024 3,454.00p 3,455.00p 3,440.03p 3,441.75p 5,865
23/08/2024 3,454.00p 3,455.00p 3,440.03p 3,441.75p 5,865
22/08/2024 3,454.00p 3,455.00p 3,440.03p 3,441.75p 5,865
21/08/2024 3,448.00p 3,455.50p 3,447.50p 3,454.25p 1,944
20/08/2024 3,441.50p 3,448.50p 3,436.00p 3,443.00p 9,068
19/08/2024 3,437.00p 3,438.50p 3,433.50p 3,438.00p 1,116
16/08/2024 3,431.00p 3,438.00p 3,427.50p 3,427.75p 2,497
15/08/2024 3,443.50p 3,446.50p 3,422.50p 3,424.50p 14,468
14/08/2024 3,440.00p 3,448.50p 3,438.00p 3,447.75p 3,097
13/08/2024 3,424.50p 3,439.76p 3,424.50p 3,438.25p 3,070
12/08/2024 3,419.00p 3,426.25p 3,417.50p 3,426.25p 16,574
09/08/2024 3,416.50p 3,427.50p 3,416.50p 3,425.00p 1,403
08/08/2024 3,429.00p 3,431.50p 3,408.50p 3,409.00p 13,674
07/08/2024 3,425.00p 3,425.00p 3,421.00p 3,421.00p 1,169
06/08/2024 3,445.50p 3,445.50p 3,435.50p 3,438.50p 5,694
05/08/2024 3,460.00p 3,478.29p 3,452.50p 3,452.50p 2,346
02/08/2024 3,415.50p 3,446.00p 3,415.50p 3,446.00p 4,013
01/08/2024 3,395.00p 3,412.50p 3,392.50p 3,405.75p 1,146
31/07/2024 3,371.00p 3,385.50p 3,371.00p 3,385.25p 2,249
30/07/2024 3,366.50p 3,374.00p 3,366.50p 3,371.00p 1,787
29/07/2024 3,365.00p 3,375.00p 3,365.00p 3,370.25p 2,587
26/07/2024 3,353.00p 3,368.50p 3,353.00p 3,362.00p 1,956
25/07/2024 3,356.50p 3,362.50p 3,356.50p 3,362.00p 1,972
24/07/2024 3,357.00p 3,362.50p 3,355.00p 3,361.50p 1,323
23/07/2024 3,357.00p 3,358.25p 3,355.74p 3,358.25p 1,559
22/07/2024 3,358.50p 3,361.00p 3,355.25p 3,355.25p 11,185
19/07/2024 3,363.00p 3,363.08p 3,355.52p 3,356.75p 4,706
18/07/2024 3,368.00p 3,370.50p 3,365.31p 3,369.75p 3,106

Market data

Select a section