Market data

Select a section

Invesco Markets II IVZ US Tres Bnd Ucits ETF GBPHDG DS

(TRGB)
Sector: n/a
3,355.50p
10.00p 0.30
Last updated: 16:40:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 3,371.00p 3,371.00p 3,364.50p 3,368.00p 2,090
16/07/2024 3,362.00p 3,366.50p 3,360.50p 3,364.50p 1,905
15/07/2024 3,360.50p 3,360.50p 3,353.50p 3,359.25p 618
12/07/2024 3,359.50p 3,360.00p 3,354.87p 3,360.00p 886
11/07/2024 3,340.50p 3,365.50p 3,340.50p 3,364.50p 11,472
10/07/2024 3,344.50p 3,344.50p 3,340.50p 3,340.50p 3,168
09/07/2024 3,339.50p 3,343.00p 3,334.00p 3,334.00p 1,562
08/07/2024 3,337.50p 3,342.00p 3,337.50p 3,339.50p 1,793
05/07/2024 3,333.00p 3,343.00p 3,327.00p 3,343.00p 2,151
04/07/2024 3,328.00p 3,328.00p 3,325.50p 3,325.50p 268
03/07/2024 3,311.00p 3,332.00p 3,311.00p 3,328.75p 2,487
02/07/2024 3,308.50p 3,314.50p 3,307.00p 3,310.75p 1,081
01/07/2024 3,314.50p 3,319.50p 3,301.81p 3,303.25p 3,394
28/06/2024 3,335.50p 3,338.08p 3,329.47p 3,331.00p 556
27/06/2024 3,328.50p 3,338.25p 3,328.50p 3,338.25p 1,536
26/06/2024 3,341.50p 3,341.50p 3,332.25p 3,341.50p 1,518
25/06/2024 3,342.50p 3,351.50p 3,341.50p 3,341.50p 2,551
24/06/2024 3,344.00p 3,344.00p 3,339.00p 3,339.75p 1,666
21/06/2024 3,344.00p 3,374.50p 3,338.50p 3,338.50p 1,121
20/06/2024 3,343.00p 3,343.50p 3,334.00p 3,339.00p 2,288
19/06/2024 3,345.50p 3,348.00p 3,342.00p 3,342.00p 1,502
18/06/2024 3,332.00p 3,343.50p 3,332.00p 3,343.50p 1,885
17/06/2024 3,343.50p 3,343.50p 3,333.50p 3,336.00p 1,813
14/06/2024 3,345.00p 3,350.50p 3,344.00p 3,347.00p 9,592
13/06/2024 3,329.00p 3,337.25p 3,327.00p 3,337.25p 1,804
12/06/2024 3,350.00p 3,371.00p 3,344.50p 3,371.00p 8,454
11/06/2024 3,337.50p 3,341.50p 3,336.00p 3,336.00p 4,453
10/06/2024 3,333.50p 3,335.00p 3,328.50p 3,328.50p 2,733
07/06/2024 3,364.50p 3,364.50p 3,340.00p 3,341.75p 1,020
06/06/2024 3,367.00p 3,367.00p 3,360.00p 3,364.50p 2,625
05/06/2024 3,349.00p 3,364.00p 3,348.50p 3,364.00p 3,382
04/06/2024 3,345.00p 3,352.25p 3,342.50p 3,352.25p 2,924
03/06/2024 3,326.00p 3,340.50p 3,326.00p 3,340.25p 2,217
31/05/2024 3,312.00p 3,327.00p 3,312.00p 3,323.75p 3,805
30/05/2024 3,308.00p 3,315.50p 3,304.50p 3,315.50p 1,998
29/05/2024 3,312.00p 3,312.00p 3,301.50p 3,301.50p 1,667
28/05/2024 3,331.00p 3,331.00p 3,322.25p 3,322.25p 1,965
27/05/2024 3,325.50p 3,326.00p 3,323.00p 3,325.50p 3,985
24/05/2024 3,325.50p 3,326.00p 3,323.00p 3,325.50p 3,985
23/05/2024 3,334.00p 3,337.00p 3,321.00p 3,321.25p 619
22/05/2024 3,328.50p 3,333.50p 3,328.50p 3,333.00p 4,804
21/05/2024 3,332.00p 3,338.00p 3,331.50p 3,334.50p 8,537
20/05/2024 3,336.00p 3,336.00p 3,326.00p 3,327.50p 71,276
17/05/2024 3,351.00p 3,351.00p 3,334.00p 3,334.00p 1,609
16/05/2024 3,346.00p 3,349.00p 3,342.50p 3,342.50p 627
15/05/2024 3,330.00p 3,343.26p 3,330.00p 3,340.00p 1,222
14/05/2024 3,323.50p 3,324.48p 3,321.75p 3,321.75p 192
13/05/2024 3,316.00p 3,320.50p 3,316.00p 3,318.00p 2,714
10/05/2024 3,312.50p 3,324.74p 3,314.75p 3,314.75p 15,175

Market data

Select a section