Market data

Select a section

Invesco Markets II Ivz US Treasury Bd 10+ Yr Ucits ETF Acc

(TRLA)
Sector: n/a
$4.54
$0.01 0.22
Last updated: 17:12:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $4.53 $5.27 $4.53 $4.54 0
16/01/2025 $4.53 $5.26 $4.50 $4.51 0
15/01/2025 $4.53 $4.53 $4.51 $4.51 11,029
14/01/2025 $4.47 $4.47 $4.44 $4.44 45
13/01/2025 $4.49 $5.23 $4.43 $4.44 0
10/01/2025 $4.49 $5.24 $4.43 $4.47 0
09/01/2025 $4.49 $5.25 $4.48 $4.51 0
08/01/2025 $4.49 $4.49 $4.48 $4.48 60
07/01/2025 $4.58 $5.26 $4.47 $4.48 0
06/01/2025 $4.58 $5.27 $4.52 $4.54 0
03/01/2025 $4.58 $5.29 $4.55 $4.56 0
02/01/2025 $4.58 $4.58 $4.56 $4.56 198,900
01/01/2025 $4.54 $5.30 $4.57 $4.59 0
31/12/2024 $4.54 $5.30 $4.57 $4.59 0
30/12/2024 $4.54 $4.58 $4.53 $4.57 0
27/12/2024 $4.54 $4.55 $4.54 $4.55 201,270
26/12/2024 $4.57 $5.28 $4.53 $4.55 0
25/12/2024 $4.57 $5.28 $4.53 $4.55 0
24/12/2024 $4.57 $5.28 $4.53 $4.55 0
23/12/2024 $4.57 $4.57 $4.57 $4.57 10
20/12/2024 $4.61 $4.61 $4.61 $4.61 10
19/12/2024 $4.68 $4.68 $4.56 $4.58 0
18/12/2024 $4.68 $4.68 $4.68 $4.68 9
17/12/2024 $4.89 $5.35 $4.65 $4.69 0
16/12/2024 $4.89 $5.34 $4.65 $4.66 0
13/12/2024 $4.89 $5.36 $4.66 $4.68 0
12/12/2024 $4.89 $5.37 $4.72 $4.74 0
11/12/2024 $4.89 $5.40 $4.77 $4.78 0
10/12/2024 $4.89 $5.40 $4.79 $4.80 0
09/12/2024 $4.89 $5.43 $4.82 $4.83 0
06/12/2024 $4.89 $4.89 $4.85 $4.85 7
05/12/2024 $4.82 $4.85 $4.82 $4.84 0
04/12/2024 $4.82 $4.83 $4.77 $4.83 0
03/12/2024 $4.82 $4.82 $4.81 $4.81 30
02/12/2024 $4.80 $4.84 $4.80 $4.84 10
29/11/2024 $4.69 $4.83 $4.76 $4.81 0
28/11/2024 $4.69 $4.79 $4.76 $4.78 0
27/11/2024 $4.69 $4.81 $4.74 $4.78 0
26/11/2024 $4.69 $4.77 $4.72 $4.74 0
25/11/2024 $4.69 $4.75 $4.66 $4.75 0
22/11/2024 $4.69 $4.69 $4.66 $4.66 49
21/11/2024 $4.72 $4.68 $4.64 $4.66 0
20/11/2024 $4.72 $4.69 $4.64 $4.68 0
19/11/2024 $4.72 $4.71 $4.63 $4.68 0
18/11/2024 $4.72 $4.65 $4.60 $4.63 0
15/11/2024 $4.72 $4.68 $4.61 $4.67 0
14/11/2024 $4.72 $4.69 $4.62 $4.67 0
13/11/2024 $4.72 $4.72 $4.64 $4.66 0
12/11/2024 $4.72 $4.73 $4.68 $4.69 0
11/11/2024 $4.72 $4.73 $4.72 $4.73 1
08/11/2024 $4.63 $4.76 $4.70 $4.73 0
07/11/2024 $4.63 $4.70 $4.63 $4.68 0
06/11/2024 $4.63 $4.63 $4.63 $4.63 17,300
05/11/2024 $4.73 $4.73 $4.71 $4.71 4,200
04/11/2024 $4.74 $4.76 $4.69 $4.73 0
01/11/2024 $4.74 $4.74 $4.69 $4.69 2,500
31/10/2024 $4.85 $4.75 $4.70 $4.73 0
30/10/2024 $4.85 $4.77 $4.68 $4.75 0
29/10/2024 $4.85 $4.71 $4.66 $4.68 0
28/10/2024 $4.85 $4.75 $4.68 $4.70 0
25/10/2024 $4.85 $4.78 $4.73 $4.75 0
24/10/2024 $4.85 $4.77 $4.70 $4.73 0
23/10/2024 $4.85 $4.74 $4.70 $4.73 0
22/10/2024 $4.85 $4.76 $4.71 $4.73 0
21/10/2024 $4.85 $4.82 $4.75 $4.75 0
18/10/2024 $4.85 $4.83 $4.77 $4.82 0
17/10/2024 $4.85 $4.89 $4.81 $4.82 0
16/10/2024 $4.85 $4.91 $4.85 $4.89 0
15/10/2024 $4.85 $4.85 $4.85 $4.85 2,578
14/10/2024 $4.78 $4.78 $4.78 $4.78 830
11/10/2024 $4.86 $4.84 $4.77 $4.81 0
10/10/2024 $4.86 $4.85 $4.79 $4.82 0
09/10/2024 $4.86 $4.86 $4.85 $4.85 2,600
08/10/2024 $4.87 $4.88 $4.85 $4.85 102,526
07/10/2024 $4.88 $4.88 $4.86 $4.86 819
04/10/2024 $5.04 $4.97 $4.87 $4.90 0
03/10/2024 $5.04 $4.99 $4.95 $4.97 0
02/10/2024 $5.04 $5.04 $4.96 $4.98 0
01/10/2024 $5.04 $5.06 $5.04 $5.04 98,973
30/09/2024 $5.01 $5.01 $5.00 $5.00 138
27/09/2024 $5.01 $5.03 $4.98 $5.01 0
26/09/2024 $5.01 $5.01 $4.95 $4.98 0
25/09/2024 $5.01 $5.01 $4.99 $4.99 1,420
24/09/2024 $5.14 $5.02 $4.96 $5.01 0
23/09/2024 $5.14 $5.03 $4.98 $5.00 0
20/09/2024 $5.14 $5.06 $5.01 $5.02 0
19/09/2024 $5.14 $5.09 $5.01 $5.03 0
18/09/2024 $5.14 $5.13 $5.07 $5.09 0
17/09/2024 $5.14 $5.14 $5.13 $5.13 200
16/09/2024 $5.04 $5.12 $5.09 $5.12 0
13/09/2024 $5.04 $5.12 $5.07 $5.08 0
12/09/2024 $5.04 $5.12 $5.00 $5.12 0
11/09/2024 $5.04 $5.14 $5.00 $5.10 0
10/09/2024 $5.04 $5.10 $4.98 $5.10 0
09/09/2024 $5.04 $5.10 $4.98 $5.06 0
06/09/2024 $5.04 $5.12 $4.98 $5.10 0
05/09/2024 $5.04 $5.04 $5.03 $5.03 1
04/09/2024 $4.94 $5.02 $4.96 $5.00 0
03/09/2024 $4.94 $4.99 $4.89 $4.96 0
02/09/2024 $4.94 $4.94 $4.84 $4.89 0
30/08/2024 $4.94 $4.97 $4.93 $4.94 0
29/08/2024 $4.94 $4.98 $4.92 $4.97 0
28/08/2024 $4.94 $4.98 $4.95 $4.97 0
27/08/2024 $4.94 $4.99 $4.93 $4.95 0
26/08/2024 $4.94 $5.02 $4.94 $4.95 0
23/08/2024 $4.94 $5.02 $4.94 $4.95 0
22/08/2024 $4.94 $5.02 $4.94 $4.95 0
21/08/2024 $4.94 $5.01 $4.96 $5.00 0
20/08/2024 $4.94 $4.99 $4.94 $4.98 0
19/08/2024 $4.94 $4.96 $4.91 $4.95 0
16/08/2024 $4.94 $4.95 $4.90 $4.91 0
15/08/2024 $4.94 $4.97 $4.88 $4.90 0
14/08/2024 $4.94 $4.97 $4.92 $4.96 0
13/08/2024 $4.94 $4.93 $4.88 $4.93 0
12/08/2024 $4.94 $4.90 $4.86 $4.89 0
09/08/2024 $4.94 $4.90 $4.84 $4.89 0
08/08/2024 $4.94 $4.90 $4.82 $4.84 0
07/08/2024 $4.94 $4.94 $4.87 $4.88 0
06/08/2024 $4.72 $4.99 $4.72 $4.94 0
05/08/2024 $4.72 $5.06 $4.95 $4.99 0
02/08/2024 $4.72 $4.97 $4.84 $4.95 0
01/08/2024 $4.72 $4.87 $4.79 $4.84 0
31/07/2024 $4.72 $4.80 $4.73 $4.79 0
30/07/2024 $4.72 $4.75 $4.72 $4.73 0
29/07/2024 $4.72 $4.75 $4.70 $4.73 0
26/07/2024 $4.72 $4.72 $4.66 $4.70 0
25/07/2024 $4.72 $4.72 $4.66 $4.70 0
24/07/2024 $4.72 $4.73 $4.67 $4.70 0
23/07/2024 $4.72 $4.71 $4.69 $4.71 0
22/07/2024 $4.72 $4.74 $4.69 $4.70 0
19/07/2024 $4.72 $4.75 $4.70 $4.71 0
18/07/2024 $4.72 $4.77 $4.73 $4.75 0

Market data

Select a section