Market data

Select a section

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

(TRIA)
Sector: n/a
$45.83
$-0.02 -0.03
Last updated: 17:12:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section