Market data

Select a section

Invesco Markets II IVZ US Treas Bond 0-1 Year ETF Acc

(TRIA)
Sector: n/a
$46.26
$0.01 0.03
Last updated: 16:35:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/04/2025 $46.30 $46.91 $45.77 $46.26 0
08/04/2025 $46.30 $46.31 $46.25 $46.25 450
07/04/2025 $46.16 $46.87 $46.17 $46.27 0
04/04/2025 $46.16 $46.29 $46.29 $46.29 3
03/04/2025 $46.16 $46.40 $46.23 $46.29 0
02/04/2025 $46.16 $46.36 $46.17 $46.26 0
01/04/2025 $46.16 $46.36 $46.12 $46.23 0
31/03/2025 $46.16 $46.37 $46.20 $46.22 0
28/03/2025 $46.16 $46.34 $46.18 $46.21 0
27/03/2025 $46.16 $46.20 $46.16 $46.20 43
26/03/2025 $46.20 $46.33 $46.16 $46.20 0
25/03/2025 $46.20 $46.33 $46.14 $46.19 0
24/03/2025 $46.20 $46.26 $46.15 $46.17 0
21/03/2025 $46.20 $46.20 $46.19 $46.19 323
20/03/2025 $46.15 $46.31 $46.14 $46.18 0
19/03/2025 $46.15 $46.16 $46.15 $46.15 1,155
18/03/2025 $46.15 $46.28 $46.02 $46.15 0
17/03/2025 $46.15 $46.15 $46.14 $46.14 210
14/03/2025 $46.15 $46.27 $46.08 $46.13 0
13/03/2025 $46.15 $46.15 $46.15 $46.15 400
12/03/2025 $46.11 $46.13 $46.11 $46.13 1,850
11/03/2025 $46.14 $46.26 $46.07 $46.13 0
10/03/2025 $46.14 $46.19 $46.02 $46.11 0
07/03/2025 $46.14 $46.24 $46.04 $46.11 0
06/03/2025 $46.14 $46.24 $46.00 $46.11 0
05/03/2025 $46.14 $46.14 $46.07 $46.07 12,780
04/03/2025 $46.11 $46.10 $46.09 $46.10 26,670
03/03/2025 $46.11 $46.11 $46.06 $46.06 173
28/02/2025 $46.03 $46.20 $45.93 $46.06 0
27/02/2025 $46.03 $46.20 $45.98 $46.07 0
26/02/2025 $46.03 $46.10 $46.00 $46.04 0
25/02/2025 $46.03 $46.10 $45.97 $46.03 0
24/02/2025 $46.03 $46.03 $46.01 $46.02 480
21/02/2025 $45.98 $46.15 $45.95 $46.01 0
20/02/2025 $45.98 $46.15 $45.95 $46.01 0
19/02/2025 $45.98 $46.14 $45.92 $46.00 0
18/02/2025 $45.98 $46.11 $45.87 $45.98 0
17/02/2025 $45.98 $45.98 $45.97 $45.97 100
14/02/2025 $45.95 $46.01 $45.95 $46.01 116
13/02/2025 $45.96 $46.07 $45.90 $45.97 0
12/02/2025 $45.96 $46.09 $45.86 $45.95 0
11/02/2025 $45.96 $45.96 $45.94 $45.94 447
10/02/2025 $45.96 $45.96 $45.94 $45.94 217
07/02/2025 $45.94 $45.95 $45.93 $45.93 1,153
06/02/2025 $45.95 $45.96 $45.93 $45.96 25
05/02/2025 $45.90 $46.05 $45.91 $45.92 0
04/02/2025 $45.90 $46.53 $45.90 $45.90 0
03/02/2025 $45.90 $46.47 $45.86 $45.90 0
31/01/2025 $45.90 $45.90 $45.90 $45.90 500
30/01/2025 $45.86 $45.91 $45.86 $45.88 0
29/01/2025 $45.86 $45.96 $45.86 $45.89 971
28/01/2025 $45.80 $45.81 $45.80 $45.81 69
27/01/2025 $45.94 $45.94 $45.84 $45.87 720
24/01/2025 $45.88 $45.88 $45.83 $45.86 610
23/01/2025 $45.83 $45.87 $45.83 $45.87 65
22/01/2025 $45.89 $45.89 $45.85 $45.85 100
21/01/2025 $45.79 $45.96 $45.69 $45.84 0
20/01/2025 $45.79 $45.94 $45.70 $45.83 0
17/01/2025 $45.79 $45.92 $45.76 $45.83 0
16/01/2025 $45.79 $45.88 $45.79 $45.82 11,793
15/01/2025 $45.83 $46.39 $45.27 $45.82 0
14/01/2025 $45.83 $45.82 $45.80 $45.80 100
13/01/2025 $45.83 $45.83 $45.76 $45.78 1,085
10/01/2025 $45.84 $46.36 $45.29 $45.78 0
09/01/2025 $45.84 $45.84 $45.80 $45.80 516
08/01/2025 $45.81 $45.81 $45.80 $45.79 3,200
07/01/2025 $45.87 $45.87 $45.77 $45.77 11,895
06/01/2025 $45.73 $45.77 $45.73 $45.76 200
03/01/2025 $45.80 $45.80 $45.76 $45.76 209
02/01/2025 $45.81 $45.90 $45.65 $45.76 0
01/01/2025 $45.81 $45.87 $45.70 $45.74 0
31/12/2024 $45.81 $45.87 $45.70 $45.74 0
30/12/2024 $45.81 $45.75 $45.74 $45.74 500
27/12/2024 $45.81 $45.71 $45.67 $45.71 1,249
26/12/2024 $45.81 $45.83 $45.52 $45.72 0
25/12/2024 $45.81 $45.83 $45.52 $45.72 0
24/12/2024 $45.81 $45.83 $45.52 $45.72 0
23/12/2024 $45.81 $45.81 $45.60 $45.69 0
20/12/2024 $45.81 $45.81 $45.67 $45.67 4,328
19/12/2024 $45.68 $45.79 $45.61 $45.69 0
18/12/2024 $45.68 $45.74 $45.56 $45.67 0
17/12/2024 $45.68 $45.78 $45.55 $45.65 0
16/12/2024 $45.68 $45.68 $45.64 $45.64 558
13/12/2024 $45.68 $45.68 $45.63 $45.63 240
12/12/2024 $46.54 $46.54 $45.65 $45.65 1,044
11/12/2024 $45.58 $45.74 $45.57 $45.63 0
10/12/2024 $45.58 $45.62 $45.58 $45.62 3,000
09/12/2024 $45.61 $45.61 $45.60 $45.60 92
06/12/2024 $45.60 $45.72 $45.50 $45.59 0
05/12/2024 $45.60 $45.60 $45.59 $45.59 2,000
04/12/2024 $45.58 $45.59 $45.58 $45.58 3,350
03/12/2024 $45.38 $46.18 $44.92 $45.56 0
02/12/2024 $45.38 $45.66 $45.45 $45.54 0
29/11/2024 $45.38 $45.67 $44.92 $45.54 0
28/11/2024 $45.38 $45.56 $45.38 $45.56 385
27/11/2024 $45.56 $45.56 $45.53 $45.53 400
26/11/2024 $45.51 $45.65 $45.40 $45.51 0
25/11/2024 $45.51 $45.51 $45.51 $45.51 222
22/11/2024 $45.48 $45.49 $45.47 $45.50 630
21/11/2024 $45.45 $45.55 $45.42 $45.50 0
20/11/2024 $45.45 $45.49 $45.49 $45.49 16,150
19/11/2024 $45.45 $45.49 $45.48 $45.48 7,630
18/11/2024 $45.45 $45.58 $45.37 $45.46 0
15/11/2024 $45.45 $45.48 $45.42 $45.47 30,740
14/11/2024 $45.45 $45.59 $45.45 $45.47 0
13/11/2024 $45.45 $45.46 $45.45 $45.45 219
12/11/2024 $45.45 $45.46 $45.45 $45.45 1,172
11/11/2024 $45.46 $45.46 $45.43 $45.42 2,000
08/11/2024 $45.41 $45.45 $45.40 $45.43 2,983
07/11/2024 $45.40 $45.44 $45.39 $45.44 735
06/11/2024 $45.37 $45.41 $45.37 $45.41 2,520
05/11/2024 $45.39 $45.52 $45.38 $45.41 0
04/11/2024 $45.39 $45.40 $45.39 $45.40 110
01/11/2024 $45.42 $45.42 $45.39 $45.39 2,500
31/10/2024 $45.34 $45.44 $45.28 $45.39 0
30/10/2024 $45.34 $45.48 $45.29 $45.38 0
29/10/2024 $45.34 $45.37 $45.34 $45.37 60
28/10/2024 $45.32 $45.46 $45.22 $45.35 0
25/10/2024 $45.32 $45.48 $45.25 $45.35 0
24/10/2024 $45.32 $45.37 $45.32 $45.33 67
23/10/2024 $45.25 $45.33 $45.25 $45.33 1,000
22/10/2024 $45.36 $45.45 $45.25 $45.33 0
21/10/2024 $45.36 $45.36 $45.33 $45.33 100
18/10/2024 $45.34 $45.34 $45.32 $45.31 2,000
17/10/2024 $45.29 $45.38 $45.24 $45.33 0
16/10/2024 $45.29 $45.43 $45.20 $45.31 0
15/10/2024 $45.29 $45.30 $45.29 $45.29 100
14/10/2024 $45.29 $45.50 $45.26 $45.29 0
11/10/2024 $45.32 $45.32 $45.29 $45.29 2,400
10/10/2024 $45.23 $45.40 $45.16 $45.31 0

Market data

Select a section