Market data

Select a section

Invesco Markets II IVZ US Tres Bnd Ucits ETF GBPHDG DS

(TRGB)
Sector: n/a
3,302.00p
-31.75p -0.95
Last updated: 16:49:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section