Market data

Select a section

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

(TRIA)
Sector: n/a
$45.43
$-0.01 -0.01
Last updated: 16:35:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
09/10/2024 $45.23 $45.28 $45.23 $45.28 663
08/10/2024 $45.18 $45.27 $45.18 $45.27 200
07/10/2024 $45.25 $45.37 $45.15 $45.26 0
04/10/2024 $45.25 $45.28 $45.25 $45.26 1,003
03/10/2024 $45.26 $45.30 $45.24 $45.30 10,050
02/10/2024 $45.30 $45.86 $45.21 $45.28 0
01/10/2024 $45.30 $45.30 $45.28 $45.28 28
30/09/2024 $45.28 $45.85 $44.72 $45.27 0
27/09/2024 $45.28 $45.86 $44.68 $45.26 0
26/09/2024 $45.28 $45.30 $45.24 $45.27 4,615
25/09/2024 $45.27 $45.28 $45.26 $45.26 621
24/09/2024 $45.26 $45.26 $45.25 $45.24 300
23/09/2024 $45.23 $45.23 $45.20 $45.22 4,109
20/09/2024 $45.21 $45.22 $45.21 $45.22 550
19/09/2024 $45.22 $45.37 $45.19 $45.22 0
18/09/2024 $45.22 $45.22 $45.19 $45.19 128
17/09/2024 $45.16 $45.87 $45.04 $45.19 0
16/09/2024 $45.16 $45.31 $44.49 $45.17 0
13/09/2024 $45.16 $45.16 $45.16 $45.14 135
12/09/2024 $45.13 $45.63 $44.68 $45.13 0
11/09/2024 $45.13 $45.15 $45.13 $45.12 19,937
10/09/2024 $45.05 $45.13 $45.11 $45.12 35,830
09/09/2024 $45.05 $45.22 $45.00 $45.11 0
06/09/2024 $45.05 $45.11 $45.10 $45.10 15,490
05/09/2024 $45.05 $45.66 $44.94 $45.09 0
04/09/2024 $45.05 $45.62 $44.91 $45.06 0
03/09/2024 $45.05 $45.05 $45.04 $45.04 3,902
02/09/2024 $45.04 $45.59 $44.92 $45.01 0
30/08/2024 $45.04 $45.15 $44.98 $45.01 0
29/08/2024 $45.04 $45.04 $45.03 $45.03 2,220
28/08/2024 $45.00 $45.58 $44.52 $45.01 0
27/08/2024 $45.00 $45.00 $45.00 $45.00 100
26/08/2024 $45.01 $45.01 $44.98 $44.97 100
23/08/2024 $45.01 $45.01 $44.98 $44.97 100
22/08/2024 $45.01 $45.01 $44.98 $44.97 100
21/08/2024 $44.92 $45.09 $44.90 $44.97 0
20/08/2024 $44.92 $45.08 $44.83 $44.94 0
19/08/2024 $44.92 $45.50 $44.38 $44.93 0
16/08/2024 $44.92 $44.92 $44.92 $44.92 113
15/08/2024 $44.93 $45.50 $44.44 $44.92 0
14/08/2024 $44.93 $44.93 $44.92 $44.92 50
13/08/2024 $44.93 $45.52 $44.41 $44.91 0
12/08/2024 $44.93 $44.93 $44.89 $44.89 700
09/08/2024 $44.88 $45.45 $44.38 $44.88 0
08/08/2024 $44.88 $44.90 $44.87 $44.88 0
07/08/2024 $44.88 $44.88 $44.87 $44.87 250
06/08/2024 $44.81 $44.88 $44.81 $44.87 0
05/08/2024 $44.81 $45.47 $44.30 $44.88 0
02/08/2024 $44.81 $44.94 $44.81 $44.87 0
01/08/2024 $44.81 $44.81 $44.81 $44.81 314
31/07/2024 $44.79 $44.79 $44.78 $44.78 100
30/07/2024 $44.77 $44.77 $44.77 $44.76 4,501
29/07/2024 $44.76 $44.77 $44.75 $44.76 0
26/07/2024 $44.76 $44.76 $44.75 $44.76 75
25/07/2024 $44.72 $44.92 $44.74 $44.76 0
24/07/2024 $44.72 $44.74 $44.72 $44.74 700
23/07/2024 $44.73 $44.73 $44.72 $44.72 14,772
22/07/2024 $44.75 $44.75 $44.71 $44.72 198
19/07/2024 $44.71 $45.26 $44.68 $44.69 0
18/07/2024 $44.71 $44.71 $44.69 $44.70 799
17/07/2024 $44.65 $44.69 $44.67 $44.68 0
16/07/2024 $44.65 $44.68 $44.66 $44.67 0
15/07/2024 $44.65 $44.78 $44.65 $44.65 0
12/07/2024 $44.65 $44.65 $44.65 $44.65 2,001
11/07/2024 $44.65 $44.65 $44.64 $44.65 4,108
10/07/2024 $44.63 $44.63 $44.62 $44.62 620
09/07/2024 $44.61 $44.62 $44.61 $44.61 2,428
08/07/2024 $44.61 $44.61 $44.59 $44.59 1,515
05/07/2024 $44.61 $44.61 $44.59 $44.59 96
04/07/2024 $44.55 $45.30 $44.51 $44.59 0
03/07/2024 $44.55 $45.16 $44.54 $44.58 0
02/07/2024 $44.55 $45.13 $44.01 $44.56 0
01/07/2024 $44.55 $44.55 $44.55 $44.54 35
28/06/2024 $44.53 $45.12 $44.06 $44.54 0
27/06/2024 $44.53 $44.54 $44.53 $44.54 2,501
26/06/2024 $44.52 $44.52 $44.50 $44.51 0
25/06/2024 $44.52 $44.52 $44.51 $44.51 1,240
24/06/2024 $44.50 $44.60 $44.37 $44.49 0
21/06/2024 $44.50 $44.50 $44.49 $44.49 130
20/06/2024 $44.49 $44.62 $44.37 $44.49 0
19/06/2024 $44.49 $44.50 $44.48 $44.48 393,135
18/06/2024 $44.41 $44.64 $44.38 $44.47 0
17/06/2024 $44.41 $44.47 $44.46 $44.46 5,000
14/06/2024 $44.41 $44.58 $44.35 $44.45 0
13/06/2024 $44.41 $44.46 $44.43 $44.45 0
12/06/2024 $44.41 $44.58 $44.31 $44.44 0
11/06/2024 $44.41 $44.41 $44.41 $44.41 2,314
10/06/2024 $44.41 $44.97 $43.92 $44.40 0
07/06/2024 $44.41 $44.41 $44.40 $44.40 170
06/06/2024 $44.35 $44.56 $44.24 $44.40 0
05/06/2024 $44.35 $44.51 $44.27 $44.38 0
04/06/2024 $44.35 $44.51 $44.28 $44.37 0
03/06/2024 $44.35 $44.36 $44.35 $44.36 25
31/05/2024 $44.33 $44.44 $44.28 $44.35 0
30/05/2024 $44.33 $44.35 $44.32 $44.35 0
29/05/2024 $44.33 $44.33 $44.32 $44.32 3,292
28/05/2024 $44.32 $44.34 $44.31 $44.33 0
27/05/2024 $44.32 $44.32 $44.31 $44.31 1,200
24/05/2024 $44.32 $44.32 $44.31 $44.31 1,200
23/05/2024 $44.32 $44.32 $44.30 $44.30 256
22/05/2024 $44.28 $44.31 $44.28 $44.28 0
21/05/2024 $44.28 $44.30 $44.27 $44.28 0
20/05/2024 $44.28 $44.29 $44.27 $44.28 0
17/05/2024 $44.28 $44.30 $44.26 $44.28 0
16/05/2024 $44.28 $44.28 $44.28 $44.28 38
15/05/2024 $44.27 $44.27 $44.25 $44.25 200
14/05/2024 $44.28 $44.28 $44.25 $44.25 80
13/05/2024 $44.20 $44.25 $44.23 $44.24 0
10/05/2024 $44.20 $44.30 $44.21 $44.23 0

Market data

Select a section