Market data

Select a section

Invesco Markets II IVZ US Tres Bnd Ucits ETF GBPHDG DS

(TRGB)
Sector: n/a
3,311.75p
-5.75p -0.17
Last updated: 16:56:53

Historic Prices - up to 10 years

Date Open High Low Close Volume
14/07/2025 3,315.00p 3,317.00p 3,311.75p 3,311.75p 7,197
11/07/2025 3,319.00p 3,323.76p 3,317.50p 3,317.50p 620
10/07/2025 3,329.50p 3,330.00p 3,324.53p 3,326.75p 3,036
09/07/2025 3,315.50p 3,323.56p 3,322.02p 3,322.25p 30
08/07/2025 3,315.50p 3,316.95p 3,312.53p 3,315.25p 2,015
07/07/2025 3,328.50p 3,328.50p 3,318.75p 3,318.75p 518
04/07/2025 3,329.00p 3,333.97p 3,328.25p 3,328.25p 508
03/07/2025 3,343.50p 3,343.50p 3,327.47p 3,329.50p 2,991
02/07/2025 3,342.00p 3,335.98p 3,335.75p 3,335.75p 2
01/07/2025 3,342.00p 3,352.65p 3,340.25p 3,340.25p 48,688
30/06/2025 3,342.00p 3,342.00p 3,340.98p 3,341.00p 901
27/06/2025 3,336.00p 3,339.93p 3,336.00p 3,337.50p 754
26/06/2025 3,339.50p 3,339.50p 3,335.04p 3,337.25p 556
25/06/2025 3,333.00p 3,335.25p 3,326.97p 3,329.00p 567
23/06/2025 3,313.50p 3,330.46p 3,313.50p 3,329.50p 169
20/06/2025 3,308.00p 3,313.50p 3,308.00p 3,313.50p 113
19/06/2025 3,308.00p 3,315.25p 3,306.00p 3,315.25p 186
18/06/2025 3,304.00p 3,320.75p 3,320.49p 3,320.75p 200
17/06/2025 3,304.00p 3,307.00p 3,304.00p 3,307.00p 1,530
16/06/2025 3,305.50p 3,307.25p 3,302.10p 3,307.25p 2,711
13/06/2025 3,305.50p 3,306.25p 3,305.50p 3,306.25p 53
12/06/2025 3,319.50p 3,319.50p 3,315.74p 3,317.25p 4,101
11/06/2025 3,328.00p 3,339.00p 3,324.64p 3,339.00p 2,928
10/06/2025 3,331.00p 3,332.97p 3,327.25p 3,327.25p 2,341
09/06/2025 3,344.50p 3,327.74p 3,327.00p 3,327.00p 1,291
06/06/2025 3,344.50p 3,346.95p 3,327.25p 3,327.25p 264
04/06/2025 3,330.00p 3,344.50p 3,329.44p 3,344.50p 74
03/06/2025 3,330.00p 3,333.97p 3,329.03p 3,329.25p 2
02/06/2025 3,330.00p 3,334.97p 3,328.50p 3,328.50p 1,796
30/05/2025 3,333.00p 3,337.50p 3,333.00p 3,337.50p 4,092
29/05/2025 3,316.00p 3,334.75p 3,314.23p 3,334.75p 1,089
28/05/2025 3,312.00p 3,331.00p 3,318.50p 3,321.25p 0
27/05/2025 3,312.00p 3,326.00p 3,321.03p 3,326.00p 189
26/05/2025 3,312.00p 3,320.39p 3,309.61p 3,315.50p 412
23/05/2025 3,312.00p 3,320.39p 3,309.61p 3,315.50p 412
22/05/2025 3,308.00p 3,308.75p 3,304.86p 3,308.75p 1,010
21/05/2025 3,314.00p 3,314.00p 3,310.00p 3,312.50p 258
20/05/2025 3,321.00p 3,328.79p 3,320.00p 3,320.00p 2,811
19/05/2025 3,307.50p 3,321.50p 3,307.50p 3,321.50p 1,615
16/05/2025 3,333.00p 3,338.41p 3,328.50p 3,328.50p 59
15/05/2025 3,322.00p 3,323.75p 3,319.03p 3,323.75p 1
14/05/2025 3,322.00p 3,324.21p 3,314.75p 3,314.75p 932
13/05/2025 3,322.00p 3,323.59p 3,318.50p 3,318.50p 1,302
12/05/2025 3,322.00p 3,328.00p 3,322.00p 3,325.25p 37
09/05/2025 3,354.00p 3,340.75p 3,336.35p 3,340.75p 971
08/05/2025 3,354.00p 3,358.32p 3,347.50p 3,347.50p 890
07/05/2025 3,349.50p 3,355.50p 3,343.75p 3,353.50p 2,176
06/05/2025 3,372.50p 3,340.75p 3,335.00p 3,340.75p 34
05/05/2025 3,372.50p 3,366.95p 3,348.00p 3,348.00p 88
02/05/2025 3,372.50p 3,366.95p 3,348.00p 3,348.00p 88
01/05/2025 3,372.50p 3,372.50p 3,352.43p 3,365.25p 188
30/04/2025 3,359.50p 3,385.50p 3,373.53p 3,376.25p 298
29/04/2025 3,359.50p 3,372.00p 3,359.50p 3,372.00p 867
28/04/2025 3,357.00p 3,361.50p 3,355.49p 3,361.50p 10,784
25/04/2025 3,338.00p 3,352.14p 3,349.69p 3,351.75p 359
24/04/2025 3,338.00p 3,348.00p 3,338.00p 3,345.25p 22,629
23/04/2025 3,341.00p 3,350.00p 3,339.50p 3,343.50p 5,637
22/04/2025 3,324.50p 3,331.25p 3,324.03p 3,331.25p 28,349
21/04/2025 3,335.50p 3,348.00p 3,335.50p 3,343.25p 1,354
18/04/2025 3,335.50p 3,348.00p 3,335.50p 3,343.25p 1,354
17/04/2025 3,335.50p 3,348.00p 3,335.50p 3,343.25p 1,354
16/04/2025 3,336.50p 3,341.33p 3,333.00p 3,341.25p 473
15/04/2025 3,315.00p 3,336.50p 3,328.82p 3,336.50p 2,488
14/04/2025 3,315.00p 3,326.25p 3,314.50p 3,324.50p 663
11/04/2025 3,324.50p 3,324.50p 3,297.46p 3,302.00p 1,485
10/04/2025 3,342.50p 3,343.56p 3,333.50p 3,333.75p 2,107
09/04/2025 3,315.50p 3,327.53p 3,315.50p 3,324.75p 4,539
08/04/2025 3,348.00p 3,368.42p 3,344.00p 3,358.00p 1,858
07/04/2025 3,425.00p 3,425.00p 3,377.31p 3,381.50p 41,121
04/04/2025 3,397.00p 3,418.48p 3,397.00p 3,403.75p 3,166
03/04/2025 3,385.00p 3,388.00p 3,377.00p 3,386.50p 54,704
02/04/2025 3,365.00p 3,373.44p 3,360.00p 3,360.00p 2,710
01/04/2025 3,363.50p 3,369.50p 3,360.84p 3,365.50p 3,290
28/03/2025 3,338.00p 3,345.25p 3,333.94p 3,345.25p 4,280
27/03/2025 3,328.50p 3,329.00p 3,324.50p 3,328.00p 29,149
26/03/2025 3,326.00p 3,331.50p 3,326.00p 3,331.50p 373
25/03/2025 3,335.50p 3,337.25p 3,326.98p 3,337.25p 177
24/03/2025 3,335.50p 3,340.81p 3,333.48p 3,333.75p 590
21/03/2025 3,347.50p 3,355.50p 3,346.75p 3,346.75p 9,552
20/03/2025 3,351.50p 3,362.00p 3,349.44p 3,351.50p 4,943
19/03/2025 3,334.00p 3,339.44p 3,334.00p 3,335.00p 227
18/03/2025 3,331.50p 3,335.25p 3,332.05p 3,335.25p 382
17/03/2025 3,331.50p 3,342.25p 3,337.00p 3,342.25p 3,451
14/03/2025 3,331.50p 3,338.00p 3,331.50p 3,338.00p 3,270
13/03/2025 3,331.50p 3,339.00p 3,326.39p 3,339.00p 7,632
12/03/2025 3,361.50p 3,373.96p 3,361.50p 3,361.50p 51
11/03/2025 3,383.50p 3,390.82p 3,375.50p 3,375.50p 2,106
10/03/2025 3,374.50p 3,384.97p 3,373.50p 3,380.00p 5,643
07/03/2025 3,375.00p 3,380.00p 3,370.00p 3,380.00p 5,824
06/03/2025 3,365.00p 3,370.50p 3,362.00p 3,362.00p 911
05/03/2025 3,389.50p 3,378.75p 3,373.04p 3,378.75p 4
04/03/2025 3,389.50p 3,395.91p 3,386.99p 3,394.75p 3,279
28/02/2025 3,371.00p 3,377.75p 3,371.00p 3,377.75p 8,015
27/02/2025 3,329.50p 3,402.00p 3,329.50p 3,367.75p 0
26/02/2025 3,329.50p 3,363.50p 3,355.00p 3,363.50p 2,604
25/02/2025 3,329.50p 3,363.25p 3,356.00p 3,363.25p 2,588
24/02/2025 3,329.50p 3,346.00p 3,336.70p 3,342.50p 774
21/02/2025 3,329.50p 3,337.00p 3,326.78p 3,337.00p 574
20/02/2025 3,312.00p 3,330.25p 3,314.50p 3,327.25p 0
19/02/2025 3,312.00p 3,318.00p 3,311.00p 3,318.00p 1,310
18/02/2025 3,321.50p 3,324.97p 3,315.61p 3,322.00p 2,710
17/02/2025 3,328.50p 3,330.00p 3,325.50p 3,330.00p 1,266
14/02/2025 3,309.50p 3,371.50p 3,274.00p 3,320.00p 0
13/02/2025 3,309.50p 3,321.97p 3,307.03p 3,320.00p 1,514
12/02/2025 3,318.50p 3,301.25p 3,296.17p 3,298.50p 605
11/02/2025 3,318.50p 3,321.94p 3,316.00p 3,318.50p 3,779
10/02/2025 3,326.00p 3,330.50p 3,321.82p 3,325.50p 984
07/02/2025 3,320.00p 3,325.50p 3,320.00p 3,325.50p 17
06/02/2025 3,334.50p 3,340.00p 3,331.00p 3,331.00p 892
05/02/2025 3,305.00p 3,341.00p 3,312.75p 3,337.75p 0
04/02/2025 3,305.00p 3,317.00p 3,292.03p 3,317.00p 1,491
03/02/2025 3,321.00p 3,328.00p 3,314.04p 3,320.00p 119
31/01/2025 3,321.00p 3,321.50p 3,317.25p 3,317.25p 490
30/01/2025 3,321.00p 3,327.00p 3,315.50p 3,315.50p 818
29/01/2025 3,315.50p 3,319.00p 3,312.50p 3,312.50p 4,160
28/01/2025 3,306.50p 3,310.50p 3,300.21p 3,308.00p 4,287
27/01/2025 3,293.50p 3,314.50p 3,310.00p 3,310.50p 1,521
24/01/2025 3,293.50p 3,298.00p 3,292.52p 3,298.00p 121
23/01/2025 3,296.50p 3,296.50p 3,280.00p 3,294.25p 479
22/01/2025 3,299.50p 3,302.41p 3,297.31p 3,297.75p 4,348
21/01/2025 3,299.50p 3,302.75p 3,299.50p 3,302.75p 79
20/01/2025 3,289.00p 3,389.50p 3,288.02p 3,298.00p 2,985
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

Market data

Select a section