Market data

Select a section

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

(TRLA)
Sector: n/a
$4.64
$0.05 1.02
Last updated: 16:54:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 $4.57 $4.65 $4.58 $4.64 0
17/06/2025 $4.57 $5.29 $4.57 $4.60 0
16/06/2025 $4.57 $4.61 $4.57 $4.60 0
13/06/2025 $4.57 $4.66 $4.60 $4.61 0
12/06/2025 $4.57 $5.31 $4.59 $4.63 0
11/06/2025 $4.57 $5.29 $4.55 $4.59 0
10/06/2025 $4.57 $4.60 $4.57 $4.57 0
09/06/2025 $4.57 $4.57 $4.54 $4.56 0
06/06/2025 $4.57 $5.29 $4.57 $4.57 0
05/06/2025 $4.57 $4.65 $4.60 $4.61 0
04/06/2025 $4.57 $5.28 $4.54 $4.60 0
03/06/2025 $4.57 $4.58 $4.55 $4.56 0
02/06/2025 $4.57 $4.57 $4.54 $4.54 120
30/05/2025 $4.59 $4.59 $4.58 $4.58 39,700
29/05/2025 $4.47 $4.57 $4.50 $4.57 0
28/05/2025 $4.47 $4.57 $4.52 $4.53 0
27/05/2025 $4.47 $5.25 $4.52 $4.55 0
26/05/2025 $4.47 $5.25 $4.48 $4.50 0
23/05/2025 $4.47 $5.25 $4.48 $4.50 0
22/05/2025 $4.47 $4.48 $4.47 $4.48 25
21/05/2025 $4.60 $4.55 $4.50 $4.52 0
20/05/2025 $4.60 $4.60 $4.55 $4.55 108,589
19/05/2025 $4.56 $4.59 $4.50 $4.55 0
16/05/2025 $4.56 $4.62 $4.57 $4.59 0
15/05/2025 $4.56 $5.27 $4.52 $4.57 0
14/05/2025 $4.56 $4.56 $4.55 $4.55 2
13/05/2025 $4.61 $5.28 $4.55 $4.56 0
12/05/2025 $4.61 $4.62 $4.60 $4.60 173,373
09/05/2025 $4.66 $4.65 $4.59 $4.63 0
08/05/2025 $4.66 $5.33 $4.64 $4.65 0
07/05/2025 $4.66 $4.67 $4.66 $4.67 28
06/05/2025 $4.59 $4.61 $4.59 $4.61 200
05/05/2025 $4.61 $5.34 $4.65 $4.65 0
02/05/2025 $4.61 $5.34 $4.65 $4.65 0
01/05/2025 $4.61 $4.76 $4.69 $4.70 0
30/04/2025 $4.61 $5.38 $4.70 $4.75 0
29/04/2025 $4.61 $5.37 $4.70 $4.74 0
28/04/2025 $4.61 $4.72 $4.67 $4.70 0
25/04/2025 $4.61 $5.32 $4.65 $4.69 0
24/04/2025 $4.61 $4.66 $4.62 $4.65 0
23/04/2025 $4.61 $4.70 $4.58 $4.65 0
22/04/2025 $4.61 $5.28 $4.54 $4.58 0
21/04/2025 $4.61 $5.33 $4.64 $4.64 0
18/04/2025 $4.61 $5.33 $4.64 $4.64 0
17/04/2025 $4.61 $5.33 $4.64 $4.64 0
16/04/2025 $4.61 $5.31 $4.63 $4.65 0
15/04/2025 $4.61 $4.64 $4.61 $4.64 2,500
14/04/2025 $4.59 $4.61 $4.59 $4.61 39,707
11/04/2025 $4.86 $5.29 $4.50 $4.53 0
10/04/2025 $4.86 $5.34 $4.58 $4.62 0
09/04/2025 $4.86 $4.74 $4.53 $4.58 0
08/04/2025 $4.86 $5.39 $4.71 $4.74 0
07/04/2025 $4.86 $5.46 $4.77 $4.80 0
04/04/2025 $4.86 $5.47 $4.87 $4.87 0
03/04/2025 $4.86 $4.87 $4.86 $4.87 198,900
02/04/2025 $4.68 $5.40 $4.79 $4.81 0
01/04/2025 $4.68 $5.40 $4.77 $4.82 0
31/03/2025 $4.68 $4.80 $4.74 $4.77 0
28/03/2025 $4.68 $4.74 $4.68 $4.74 0
27/03/2025 $4.68 $4.68 $4.68 $4.68 106
26/03/2025 $4.74 $4.73 $4.68 $4.70 0
25/03/2025 $4.74 $4.73 $4.69 $4.73 0
24/03/2025 $4.74 $5.36 $4.72 $4.73 0
21/03/2025 $4.74 $5.39 $4.75 $4.76 0
20/03/2025 $4.74 $5.38 $4.75 $4.80 0
19/03/2025 $4.74 $4.78 $4.75 $4.75 0
18/03/2025 $4.74 $4.75 $4.74 $4.75 18
17/03/2025 $4.74 $5.37 $4.73 $4.77 0
14/03/2025 $4.74 $4.76 $4.71 $4.74 0
13/03/2025 $4.74 $5.35 $4.70 $4.73 0
12/03/2025 $4.74 $4.74 $4.73 $4.72 301
11/03/2025 $4.77 $5.38 $4.74 $4.76 0
10/03/2025 $4.77 $5.38 $4.74 $4.78 0
07/03/2025 $4.77 $4.77 $4.76 $4.76 1,350
06/03/2025 $4.79 $5.37 $4.71 $4.72 0
05/03/2025 $4.79 $5.40 $4.76 $4.79 0
04/03/2025 $4.79 $5.42 $4.79 $4.84 3,090
03/03/2025 $4.79 $4.83 $4.79 $4.83 131
28/02/2025 $4.80 $4.80 $4.79 $4.80 11
27/02/2025 $4.67 $5.37 $4.67 $4.78 0
26/02/2025 $4.67 $5.37 $4.74 $4.77 0
25/02/2025 $4.67 $4.78 $4.67 $4.77 0
24/02/2025 $4.67 $4.69 $4.67 $4.69 5
21/02/2025 $4.65 $4.67 $4.65 $4.67 23,731
20/02/2025 $4.64 $4.64 $4.63 $4.64 65,030
19/02/2025 $4.56 $5.31 $4.59 $4.62 0
18/02/2025 $4.56 $5.32 $4.62 $4.64 0
17/02/2025 $4.56 $5.33 $4.63 $4.65 0
14/02/2025 $4.56 $5.33 $4.61 $4.68 0
13/02/2025 $4.56 $5.31 $4.56 $4.63 0
12/02/2025 $4.56 $4.57 $4.56 $4.57 25
11/02/2025 $4.52 $5.30 $4.62 $4.63 0
10/02/2025 $4.52 $5.33 $4.64 $4.67 0
07/02/2025 $4.52 $5.35 $4.65 $4.67 0
06/02/2025 $4.52 $5.35 $4.67 $4.69 0
05/02/2025 $4.52 $5.35 $4.61 $4.69 0
04/02/2025 $4.52 $5.30 $4.56 $4.63 0
03/02/2025 $4.52 $4.63 $4.52 $4.63 274
31/01/2025 $4.53 $5.31 $4.59 $4.61 0
30/01/2025 $4.53 $5.31 $4.59 $4.61 0
29/01/2025 $4.53 $5.30 $4.58 $4.60 0
28/01/2025 $4.53 $5.29 $4.56 $4.58 0
27/01/2025 $4.53 $5.30 $4.54 $4.59 0
24/01/2025 $4.53 $5.27 $4.51 $4.54 0
23/01/2025 $4.53 $5.28 $4.51 $4.54 0
22/01/2025 $4.53 $5.29 $4.55 $4.57 0
21/01/2025 $4.53 $5.29 $4.55 $4.58 0
20/01/2025 $4.53 $5.27 $4.48 $4.55 0
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

Market data

Select a section