Market data

Select a section

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

(TRXS)
Sector: n/a
3,290.25p
-1.75p -0.05
Last updated: 17:12:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/10/2024 3,418.50p 3,422.19p 3,412.50p 3,425.75p 4,882
09/10/2024 3,433.50p 3,434.79p 3,424.06p 3,425.75p 26,607
08/10/2024 3,429.00p 3,438.89p 3,423.71p 3,429.75p 10,143
07/10/2024 3,433.00p 3,439.24p 3,428.32p 3,431.50p 7,742
04/10/2024 3,472.50p 3,480.94p 3,446.75p 3,446.75p 9,675
03/10/2024 3,491.00p 3,493.42p 3,482.93p 3,490.00p 12,984
02/10/2024 3,506.50p 3,506.50p 3,488.05p 3,491.25p 4,103
01/10/2024 3,506.00p 3,517.00p 3,491.73p 3,509.25p 2,064
30/09/2024 3,495.50p 3,499.75p 3,491.78p 3,497.50p 5,617
27/09/2024 3,497.50p 3,500.50p 3,490.04p 3,497.00p 12,721
26/09/2024 3,495.50p 3,501.28p 3,486.00p 3,489.25p 12,628
25/09/2024 3,498.50p 3,504.42p 3,492.50p 3,492.75p 3,706
24/09/2024 3,500.50p 3,501.26p 3,487.63p 3,501.00p 4,361
23/09/2024 3,500.50p 3,503.92p 3,489.75p 3,491.75p 7,304
20/09/2024 3,503.00p 3,510.96p 3,495.18p 3,495.25p 2,342
19/09/2024 3,512.00p 3,513.50p 3,494.70p 3,508.00p 142,305
18/09/2024 3,523.50p 3,524.40p 3,510.04p 3,512.25p 5,239
17/09/2024 3,523.50p 3,533.19p 3,517.50p 3,517.50p 4,339
16/09/2024 3,525.00p 3,527.00p 3,520.02p 3,526.75p 4,409
13/09/2024 3,516.50p 3,531.50p 3,506.25p 3,512.00p 8,991
12/09/2024 3,513.00p 3,522.83p 3,509.21p 3,559.25p 8,393
11/09/2024 3,565.50p 3,567.30p 3,547.50p 3,551.00p 61,170
10/09/2024 3,534.00p 3,551.00p 3,525.73p 3,551.00p 20,662
09/09/2024 3,529.00p 3,538.20p 3,523.88p 3,537.50p 98,796
06/09/2024 3,539.00p 3,550.00p 3,525.00p 3,547.50p 100,347
05/09/2024 3,520.50p 3,533.41p 3,520.17p 3,527.00p 8,901
04/09/2024 3,513.50p 3,514.93p 3,501.67p 3,514.00p 8,711
03/09/2024 3,501.00p 3,502.43p 3,479.07p 3,498.75p 4,277
02/09/2024 3,483.00p 3,493.35p 3,474.00p 3,490.75p 10,906
30/08/2024 3,492.50p 3,500.56p 3,489.50p 3,490.75p 10,100
29/08/2024 3,497.50p 3,506.50p 3,488.50p 3,490.25p 42,540
28/08/2024 3,506.00p 3,506.33p 3,496.50p 3,502.50p 81,016
27/08/2024 3,496.00p 3,536.29p 3,490.75p 3,496.25p 10,074
26/08/2024 3,505.00p 3,507.17p 3,486.00p 3,488.00p 5,367
23/08/2024 3,505.00p 3,507.17p 3,486.00p 3,488.00p 5,367
22/08/2024 3,505.00p 3,507.17p 3,486.00p 3,488.00p 5,367
21/08/2024 3,499.50p 3,505.29p 3,497.02p 3,504.25p 7,703
20/08/2024 3,484.00p 3,497.37p 3,481.31p 3,494.75p 24,853
19/08/2024 3,478.50p 3,488.00p 3,476.58p 3,488.00p 6,820
16/08/2024 3,476.50p 3,483.00p 3,471.00p 3,471.50p 79,715
15/08/2024 3,496.00p 3,496.15p 3,465.13p 3,468.50p 6,749
14/08/2024 3,488.00p 3,500.93p 3,486.17p 3,498.75p 3,274
13/08/2024 3,474.50p 3,488.50p 3,461.52p 3,486.25p 5,569
12/08/2024 3,472.50p 3,472.50p 3,457.63p 3,470.00p 3,381
09/08/2024 3,457.00p 3,468.00p 3,450.39p 3,467.25p 8,386
08/08/2024 3,476.00p 3,479.94p 3,448.50p 3,452.00p 9,321
07/08/2024 3,468.00p 3,477.90p 3,460.71p 3,462.50p 7,091
06/08/2024 3,489.50p 3,497.50p 3,480.50p 3,485.50p 56,594
05/08/2024 3,513.50p 3,534.38p 3,502.75p 3,502.75p 35,018
02/08/2024 3,461.50p 3,496.25p 3,459.00p 3,496.25p 8,488
01/08/2024 3,435.00p 3,457.45p 3,429.34p 3,448.50p 5,447
31/07/2024 3,409.50p 3,423.07p 3,408.75p 3,420.50p 4,604
30/07/2024 3,400.00p 3,406.50p 3,391.88p 3,403.25p 20,410
29/07/2024 3,404.50p 3,405.50p 3,400.52p 3,401.25p 3,108
26/07/2024 3,379.50p 3,394.52p 3,379.00p 3,388.25p 6,203
25/07/2024 3,388.00p 3,392.00p 3,378.50p 3,388.25p 19,786
24/07/2024 3,385.00p 3,391.50p 3,380.04p 3,390.00p 56,696
23/07/2024 3,383.00p 3,390.00p 3,379.20p 3,390.00p 7,820
22/07/2024 3,389.00p 3,391.00p 3,381.00p 3,381.00p 7,769
19/07/2024 3,395.50p 3,398.50p 3,380.50p 3,382.50p 5,374
18/07/2024 3,400.50p 3,400.58p 3,393.95p 3,399.25p 4,734

Market data

Select a section