UK markets close in 2 hours 25 minutes

Invesco US Treasury Bond 1-3 Year UCITS ETF USD Dist (TR3G.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,077.75+1.75 (+0.06%)
As of 10:00AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.000.000.003,077.753,077.7551
23 Apr 20243,088.003,092.003,073.503,076.003,076.0020,137
22 Apr 20243,091.383,091.383,091.383,100.253,100.251
19 Apr 20243,072.003,072.003,071.383,079.503,079.501,930
18 Apr 20243,069.003,072.343,067.383,066.253,066.254,940
17 Apr 20243,066.423,067.343,065.533,070.253,070.25495
16 Apr 20243,065.503,072.003,065.503,072.003,072.001,361
15 Apr 20243,062.503,067.503,060.033,066.753,066.755,085
12 Apr 20243,059.003,059.003,056.383,072.503,072.5012,107
11 Apr 20243,042.843,048.383,042.843,052.503,052.501,394
10 Apr 20243,023.843,023.843,020.543,044.253,044.251,436
09 Apr 20243,028.003,028.003,015.503,026.003,026.0028,015
08 Apr 20243,042.003,042.003,031.383,027.003,027.002,094
05 Apr 20243,037.503,037.503,037.503,037.503,037.50-
04 Apr 20243,029.503,030.383,026.503,026.503,026.504,360
03 Apr 20243,035.003,048.023,035.003,034.003,034.00250
02 Apr 20243,055.503,061.323,047.503,049.003,049.002,929
28 Mar 20243,046.503,046.623,034.503,034.503,034.5017,695
27 Mar 20243,041.503,041.503,039.883,041.753,041.753,058
26 Mar 20243,034.003,036.883,030.923,036.753,036.753,595
25 Mar 20243,040.003,041.343,033.003,033.003,033.009,517
22 Mar 20243,045.003,045.003,043.533,045.503,045.502,567
21 Mar 20243,007.003,018.523,006.883,026.503,026.503,673
20 Mar 20243,018.143,018.143,018.143,011.753,011.7553
19 Mar 20243,018.383,018.383,018.383,008.753,008.75671
18 Mar 20243,003.003,004.823,002.883,005.503,005.50216
15 Mar 20243,001.423,001.423,001.423,003.753,003.75531
14 Mar 20243,000.003,004.532,997.923,001.003,001.0018,845
13 Mar 20243,027.503,027.503,025.033,026.753,026.752,477
12 Mar 20243,032.343,032.343,032.343,032.003,032.0010
11 Mar 20243,023.383,023.383,021.533,027.753,027.7533
08 Mar 20243,018.253,018.253,018.253,018.253,018.25-
07 Mar 20243,039.543,039.543,039.543,031.003,031.002
06 Mar 20243,040.003,040.003,040.003,040.003,040.00-
05 Mar 20243,045.253,045.253,045.253,045.253,045.25-
04 Mar 20243,056.003,056.003,055.883,048.003,048.00640
01 Mar 20243,064.503,064.843,064.503,064.753,064.75210
29 Feb 20243,051.003,053.533,050.343,062.003,062.00496
28 Feb 20243,055.503,057.033,055.383,053.503,053.50982
27 Feb 20243,043.503,043.503,043.503,043.253,043.25154
26 Feb 20243,047.503,047.843,044.883,045.503,045.506,003
23 Feb 20243,047.003,048.343,042.883,047.503,047.503,702
22 Feb 20243,053.003,060.503,042.003,055.003,055.001,004
21 Feb 20243,061.503,068.683,061.503,061.253,061.251,060
20 Feb 20243,056.503,070.033,056.503,058.253,058.25997
19 Feb 20243,068.253,068.253,068.253,068.253,068.25-
16 Feb 20243,067.543,067.543,067.543,065.253,065.25168
15 Feb 20243,081.003,081.843,080.043,074.003,074.009,072
14 Feb 20243,077.763,077.763,076.033,077.503,077.50341
13 Feb 20243,059.803,059.803,059.803,066.003,066.001
12 Feb 20243,070.503,070.503,063.343,064.253,064.252,235
09 Feb 20243,071.003,071.343,068.033,062.503,062.50268
08 Feb 20243,067.003,077.003,067.003,070.753,070.752,110
07 Feb 20243,067.503,067.653,065.503,067.503,067.505,690
06 Feb 20243,079.843,079.843,079.843,076.003,076.00251
05 Feb 20243,066.503,086.503,066.503,087.753,087.752,108
02 Feb 20243,044.003,058.503,042.533,064.503,064.503,515
01 Feb 20243,075.503,077.503,051.493,059.003,059.001,216
31 Jan 20243,054.753,054.753,054.753,054.753,054.75-
30 Jan 20243,055.043,055.043,055.043,058.753,058.7531
29 Jan 20243,055.503,055.503,055.503,055.503,055.50-
26 Jan 20243,042.503,044.883,042.503,045.003,045.003,166
25 Jan 20243,051.003,051.003,051.003,051.003,051.00-
24 Jan 20243,036.503,036.503,036.503,036.503,036.50-
23 Jan 20243,054.503,054.503,054.503,054.503,054.50-
22 Jan 20243,042.503,045.843,041.843,043.003,043.001,955
19 Jan 20243,053.843,053.843,053.843,053.003,053.002,525
18 Jan 20243,051.503,051.503,051.503,051.503,051.50-
17 Jan 20243,055.503,055.503,055.503,055.503,055.50-
16 Jan 20243,068.043,068.043,068.043,061.753,061.753
15 Jan 20243,046.753,046.753,046.753,046.753,046.75-
12 Jan 20243,042.003,043.043,037.883,042.503,042.501,144
11 Jan 20243,032.883,045.033,032.543,046.003,046.00744
10 Jan 20243,044.343,044.343,044.343,039.003,039.0026
09 Jan 20243,035.503,038.343,035.503,041.003,041.0048
08 Jan 20243,034.503,039.843,034.503,032.253,032.25470
05 Jan 20243,034.753,034.753,034.753,034.753,034.75-
04 Jan 20243,039.303,048.543,039.303,043.503,043.50203
03 Jan 20243,058.003,059.033,058.003,055.503,055.501,801
02 Jan 20243,030.503,060.843,030.003,060.003,060.001,193
29 Dec 20233,039.003,039.003,037.343,034.003,034.001,096
28 Dec 20233,032.003,032.003,020.183,036.253,036.25658
27 Dec 20233,036.503,037.303,018.503,018.503,018.50548
22 Dec 20233,034.503,044.303,033.503,035.253,035.251,071
21 Dec 20233,050.503,060.883,050.503,051.253,051.2511,593
20 Dec 20233,050.003,050.003,044.053,043.253,043.251,573
19 Dec 20233,032.503,033.043,021.503,021.503,021.501,338
18 Dec 20233,046.503,047.003,043.343,044.253,044.252,383
15 Dec 20233,026.003,039.503,019.043,035.503,035.501,057
14 Dec 20233,037.003,057.843,021.553,022.003,022.0012,323
13 Dec 20233,094.003,095.343,091.033,096.753,096.753,886
12 Dec 20233,089.003,089.003,083.003,085.503,085.5018,888
11 Dec 20233,084.503,085.723,077.883,083.753,083.758,112
08 Dec 20233,084.503,084.503,082.033,088.503,088.501,199
07 Dec 20233,087.003,088.343,085.003,085.003,085.003,076
06 Dec 20233,080.253,080.253,080.253,080.253,080.25-
05 Dec 20233,068.383,071.543,056.073,077.503,077.50125
04 Dec 20233,059.003,073.503,055.043,067.503,067.503,671
01 Dec 20233,061.503,063.303,058.843,058.253,058.256,237
30 Nov 20233,063.503,064.843,063.503,058.003,058.001,469
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...