Select a section

SEARCH

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

(TRIA)

Sector: n/a

$45.49

$0.01 0.01

Last updated: 12:15:26

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
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
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