Market data

Select a section

Invesco Markets II IV US Tres Bnd 7-10Y UCITS ETF GBPHdg Ds

(TRXS)
Sector: n/a
3,359.50p
15.50p 0.46
Last updated: 16:35:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 3,406.00p 3,374.48p 3,349.93p 3,359.50p 5,546
09/04/2025 3,406.00p 3,372.55p 3,279.43p 3,344.00p 6,636
08/04/2025 3,406.00p 3,406.00p 3,368.70p 3,390.50p 19,314
07/04/2025 3,462.50p 3,483.50p 3,365.14p 3,415.75p 13,872
04/04/2025 3,448.00p 3,470.62p 3,444.36p 3,451.25p 6,548
03/04/2025 3,392.50p 3,433.73p 3,411.97p 3,429.25p 5,102
02/04/2025 3,392.50p 3,407.78p 3,388.50p 3,388.50p 5,559
01/04/2025 3,393.00p 3,401.35p 3,387.65p 3,395.50p 2,224
31/03/2025 3,388.00p 3,389.48p 3,378.50p 3,378.50p 10,950
28/03/2025 3,362.50p 3,368.09p 3,348.57p 3,367.50p 4,598
27/03/2025 3,341.00p 3,347.23p 3,338.65p 3,345.25p 57,894
26/03/2025 3,349.00p 3,354.75p 3,346.25p 3,350.50p 9,532
25/03/2025 3,357.50p 3,357.50p 3,341.63p 3,357.50p 3,826
24/03/2025 3,352.00p 3,369.70p 3,346.70p 3,352.75p 1,699
21/03/2025 3,377.50p 3,380.43p 3,366.58p 3,369.50p 4,927
20/03/2025 3,377.50p 3,384.65p 3,360.58p 3,374.75p 6,431
19/03/2025 3,353.50p 3,359.67p 3,349.63p 3,353.00p 12,957
18/03/2025 3,352.50p 3,357.00p 3,345.68p 3,353.50p 10,920
17/03/2025 3,348.50p 3,363.50p 3,348.50p 3,360.75p 1,849
14/03/2025 3,355.50p 3,355.95p 3,346.83p 3,353.50p 5,055
13/03/2025 3,343.50p 3,353.50p 3,342.60p 3,353.50p 12,653
12/03/2025 3,391.00p 3,397.50p 3,380.00p 3,380.00p 5,243
11/03/2025 3,402.00p 3,419.00p 3,394.57p 3,400.00p 24,379
10/03/2025 3,401.00p 3,409.33p 3,395.50p 3,403.00p 13,453
07/03/2025 3,388.50p 3,406.55p 3,388.50p 3,398.00p 5,297
06/03/2025 3,375.00p 3,392.73p 3,358.55p 3,378.50p 14,556
05/03/2025 3,398.00p 3,412.00p 3,393.00p 3,400.75p 5,104
04/03/2025 3,403.00p 3,428.35p 3,410.20p 3,422.25p 6,984
03/03/2025 3,403.00p 3,410.83p 3,390.08p 3,407.50p 21,134
28/02/2025 3,380.50p 3,400.00p 3,388.58p 3,400.00p 2,043
27/02/2025 3,380.50p 3,385.50p 3,368.48p 3,385.50p 16,270
26/02/2025 3,380.50p 3,381.60p 3,374.79p 3,379.75p 3,175
25/02/2025 3,379.50p 3,383.00p 3,367.86p 3,379.75p 3,281
24/02/2025 3,355.50p 3,355.70p 3,340.37p 3,353.00p 4,421
21/02/2025 3,337.00p 3,342.11p 3,331.47p 3,340.25p 4,943
20/02/2025 3,325.50p 3,332.00p 3,323.54p 3,332.00p 3,570
19/02/2025 3,325.50p 3,321.50p 3,312.63p 3,319.00p 16,957
18/02/2025 3,325.50p 3,330.00p 3,321.50p 3,325.00p 15,258
17/02/2025 3,329.00p 3,333.00p 3,326.00p 3,331.00p 60,068
14/02/2025 3,335.50p 3,339.75p 3,317.89p 3,339.75p 12,905
13/02/2025 3,303.50p 3,322.85p 3,280.78p 3,320.50p 67,020
12/02/2025 3,321.00p 3,322.35p 3,292.06p 3,294.75p 2,769
11/02/2025 3,321.00p 3,326.00p 3,317.94p 3,320.00p 2,127
10/02/2025 3,325.50p 3,333.83p 3,324.50p 3,331.25p 3,440
07/02/2025 3,336.00p 3,342.93p 3,325.00p 3,328.00p 1,621
06/02/2025 3,338.00p 3,343.68p 3,331.71p 3,344.25p 3,495
05/02/2025 3,333.00p 3,344.25p 3,328.57p 3,344.25p 8,998
04/02/2025 3,313.50p 3,318.75p 3,289.42p 3,318.75p 8,303
03/02/2025 3,311.50p 3,333.50p 3,309.66p 3,323.00p 3,602
31/01/2025 3,322.00p 3,322.48p 3,311.00p 3,320.75p 5,058
30/01/2025 3,317.50p 3,325.05p 3,273.50p 3,318.00p 2,828
29/01/2025 3,313.00p 3,319.93p 3,313.00p 3,313.50p 1,901
28/01/2025 3,306.50p 3,308.93p 3,303.90p 3,306.75p 2,987
27/01/2025 3,306.50p 3,320.65p 3,306.50p 3,306.50p 1,243
24/01/2025 3,285.50p 3,296.81p 3,284.50p 3,289.50p 5,798
23/01/2025 3,291.00p 3,296.92p 3,284.49p 3,285.50p 7,720
22/01/2025 3,290.50p 3,305.92p 3,290.50p 3,290.50p 13,667
21/01/2025 3,283.00p 3,306.30p 3,296.86p 3,302.00p 4,847
20/01/2025 3,283.00p 3,297.00p 3,281.00p 3,297.00p 9,061
17/01/2025 3,297.00p 3,301.63p 3,290.08p 3,290.25p 5,746
16/01/2025 3,284.00p 3,292.00p 3,272.23p 3,276.00p 6,755
15/01/2025 3,274.00p 3,281.82p 3,248.05p 3,276.00p 6,180
14/01/2025 3,250.00p 3,269.89p 3,242.58p 3,246.50p 10,856
13/01/2025 3,247.00p 3,251.30p 3,240.20p 3,241.50p 1,584
10/01/2025 3,271.50p 3,273.44p 3,254.18p 3,254.50p 3,561
09/01/2025 3,293.00p 3,281.00p 3,273.74p 3,280.00p 5,582
08/01/2025 3,293.00p 3,276.00p 3,259.50p 3,271.00p 2,465
07/01/2025 3,293.00p 3,293.11p 3,267.50p 3,268.50p 7,512
06/01/2025 3,293.00p 3,287.57p 3,278.25p 3,285.75p 2,508
03/01/2025 3,293.00p 3,303.38p 3,292.88p 3,293.75p 2,399
02/01/2025 3,301.00p 3,304.96p 3,294.32p 3,295.00p 1,725
01/01/2025 3,284.00p 3,307.30p 3,295.88p 3,303.25p 1,375
31/12/2024 3,284.00p 3,307.30p 3,295.88p 3,303.25p 1,375
30/12/2024 3,284.00p 3,296.98p 3,284.00p 3,292.50p 1,452
27/12/2024 3,287.00p 3,298.55p 3,261.50p 3,285.25p 2,688
26/12/2024 3,298.00p 3,288.28p 3,280.55p 3,281.50p 1,909
25/12/2024 3,298.00p 3,288.28p 3,280.55p 3,281.50p 1,909
24/12/2024 3,298.00p 3,288.28p 3,280.55p 3,281.50p 1,909
23/12/2024 3,298.00p 3,300.00p 3,288.00p 3,288.00p 31,526
20/12/2024 3,300.50p 3,304.37p 3,287.20p 3,301.00p 6,738
19/12/2024 3,300.00p 3,300.00p 3,286.00p 3,292.75p 7,455
18/12/2024 3,324.00p 3,332.00p 3,317.59p 3,327.75p 10,521
17/12/2024 3,316.00p 3,328.57p 3,313.58p 3,326.75p 5,549
16/12/2024 3,344.50p 3,337.19p 3,322.50p 3,322.50p 57,959
13/12/2024 3,344.50p 3,346.50p 3,327.50p 3,327.50p 90,835
12/12/2024 3,355.00p 3,357.50p 3,349.08p 3,353.75p 3,712
11/12/2024 3,397.00p 3,408.00p 3,379.00p 3,397.00p 3,540
10/12/2024 3,408.50p 3,408.50p 3,397.00p 3,401.00p 12,897
09/12/2024 3,402.50p 3,423.50p 3,409.05p 3,410.25p 2,674
06/12/2024 3,402.50p 3,421.91p 3,403.73p 3,414.00p 4,801
05/12/2024 3,402.50p 3,409.15p 3,395.21p 3,406.25p 1,936
04/12/2024 3,392.00p 3,404.75p 3,385.33p 3,404.75p 7,514
03/12/2024 3,406.50p 3,430.81p 3,395.43p 3,399.25p 2,595
02/12/2024 3,394.50p 3,410.03p 3,395.00p 3,408.25p 10,457
29/11/2024 3,394.50p 3,406.00p 3,397.00p 3,400.75p 1,511
28/11/2024 3,394.50p 3,400.71p 3,365.50p 3,393.50p 4,548
27/11/2024 3,385.50p 3,391.09p 3,379.15p 3,386.50p 9,027
26/11/2024 3,366.50p 3,383.50p 3,366.50p 3,373.50p 6,940
25/11/2024 3,367.00p 3,378.30p 3,362.97p 3,377.50p 18,732
22/11/2024 3,350.00p 3,355.40p 3,347.50p 3,351.00p 7,009
21/11/2024 3,351.50p 3,357.41p 3,291.90p 3,351.00p 4,037
20/11/2024 3,349.00p 3,353.25p 3,335.48p 3,353.25p 4,116
19/11/2024 3,357.50p 3,364.00p 3,353.75p 3,353.75p 3,410
18/11/2024 3,331.00p 3,340.72p 3,329.65p 3,336.00p 35,764
15/11/2024 3,332.50p 3,342.44p 3,328.00p 3,347.00p 23,186
14/11/2024 3,340.00p 3,356.00p 3,322.78p 3,342.00p 4,955
13/11/2024 3,351.00p 3,351.00p 3,336.50p 3,342.00p 10,555
12/11/2024 3,354.00p 3,359.64p 3,345.80p 3,346.25p 11,853
11/11/2024 3,360.00p 3,366.50p 3,351.00p 3,359.00p 3,188
08/11/2024 3,377.00p 3,382.78p 3,362.50p 3,370.25p 8,718
07/11/2024 3,337.00p 3,359.00p 3,335.50p 3,355.75p 12,217
06/11/2024 3,330.50p 3,343.34p 3,327.13p 3,332.50p 70,060
05/11/2024 3,355.00p 3,369.30p 3,353.23p 3,353.50p 6,727
04/11/2024 3,372.00p 3,374.50p 3,364.28p 3,368.75p 4,071
01/11/2024 3,370.50p 3,384.68p 3,356.58p 3,358.25p 5,789
31/10/2024 3,382.50p 3,377.24p 3,360.73p 3,372.00p 2,850
30/10/2024 3,382.50p 3,394.43p 3,372.50p 3,382.25p 10,493
29/10/2024 3,370.00p 3,381.09p 3,361.49p 3,366.00p 9,615
28/10/2024 3,370.50p 3,384.73p 3,370.50p 3,377.00p 12,665
25/10/2024 3,394.00p 3,399.02p 3,392.62p 3,394.00p 11,268
24/10/2024 3,396.50p 3,398.83p 3,387.89p 3,386.00p 14,416
23/10/2024 3,384.00p 3,391.50p 3,381.09p 3,386.00p 15,316
22/10/2024 3,388.00p 3,399.00p 3,388.00p 3,391.00p 4,011
21/10/2024 3,410.00p 3,420.46p 3,399.00p 3,400.50p 11,361
18/10/2024 3,418.00p 3,424.69p 3,411.15p 3,423.75p 5,250
17/10/2024 3,435.50p 3,435.50p 3,417.08p 3,420.75p 11,630
16/10/2024 3,437.00p 3,441.50p 3,431.77p 3,441.50p 5,083
15/10/2024 3,422.00p 3,429.00p 3,417.00p 3,428.50p 16,188
14/10/2024 3,412.00p 3,417.90p 3,402.07p 3,406.00p 20,318
11/10/2024 3,427.00p 3,427.00p 3,411.38p 3,420.00p 13,627

Market data

Select a section