UK markets close in 8 hours 25 minutes

Invesco US Treasury Bond 3-7 Year UCITS ETF USD Dist (TR7G.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,966.00-3.00 (-0.10%)
As of 03:00PM 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 20240.000.000.002,966.002,966.0081
23 Apr 20242,978.002,978.002,969.012,969.002,969.004,802
22 Apr 20242,994.002,994.002,994.002,989.502,989.50125
19 Apr 20242,967.502,970.002,967.002,970.002,970.001,380
18 Apr 20242,962.122,962.712,960.502,956.002,956.001,656
17 Apr 20242,951.502,951.502,951.502,961.752,961.75871
16 Apr 20242,960.502,964.352,956.002,962.002,962.006,018
15 Apr 20242,959.342,959.342,956.512,957.252,957.253,431
12 Apr 20242,952.002,971.502,952.002,972.502,972.5033,379
11 Apr 20242,947.502,947.502,945.382,947.502,947.5088
10 Apr 20242,946.002,946.002,937.522,945.752,945.7544
09 Apr 20242,940.252,940.252,940.252,940.252,940.25-
08 Apr 20242,942.002,942.002,939.662,937.002,937.005,839
05 Apr 20242,960.502,961.002,953.532,953.002,953.0020,225
04 Apr 20242,945.752,945.752,945.752,945.752,945.75-
03 Apr 20242,961.002,962.002,946.502,946.502,946.50621
02 Apr 20242,964.502,966.302,961.662,962.752,962.757,421
28 Mar 20242,965.702,965.702,964.892,966.252,966.25552
27 Mar 20242,971.002,972.502,966.002,972.502,972.503,717
26 Mar 20242,960.352,960.352,958.852,962.502,962.503
25 Mar 20242,973.002,974.882,957.002,959.502,959.5010,440
22 Mar 20242,972.002,974.002,969.012,974.002,974.00662
21 Mar 20242,942.002,950.502,926.012,950.502,950.501,113
20 Mar 20242,935.502,938.512,933.502,933.502,933.505,664
19 Mar 20242,931.502,931.522,931.502,928.752,928.75367
18 Mar 20242,923.002,923.002,923.002,923.002,923.00353
15 Mar 20242,922.002,922.002,922.002,924.252,924.258
14 Mar 20242,920.522,926.002,920.522,924.002,924.00874
13 Mar 20242,955.502,955.502,955.502,956.502,956.501
12 Mar 20242,968.582,968.602,968.582,965.002,965.00433
11 Mar 20242,960.622,965.502,960.622,966.002,966.00199
08 Mar 20242,955.502,955.502,955.502,957.002,957.00828
07 Mar 20242,967.502,967.502,967.502,967.502,967.50-
06 Mar 20242,974.502,982.002,974.502,974.502,974.50509
05 Mar 20242,980.002,983.002,980.002,977.252,977.251,026
04 Mar 20242,982.502,983.342,971.002,973.502,973.503,423
01 Mar 20242,986.502,989.002,983.512,989.002,989.00835
29 Feb 20242,982.002,984.002,982.002,984.002,984.001,229
28 Feb 20242,971.002,971.002,969.362,971.252,971.25157
27 Feb 20242,964.622,964.622,962.502,961.502,961.50991
26 Feb 20242,972.002,972.002,963.002,963.752,963.75505
23 Feb 20242,961.502,961.502,961.502,966.752,966.753
22 Feb 20242,961.502,977.002,961.502,970.502,970.501,751
21 Feb 20242,979.752,979.752,979.752,979.752,979.75-
20 Feb 20242,975.002,975.002,975.002,980.002,980.001
19 Feb 20242,984.502,984.502,984.502,984.502,984.50-
16 Feb 20242,989.502,990.502,982.502,982.502,982.505,370
15 Feb 20242,996.502,996.502,996.502,995.002,995.006
14 Feb 20242,995.502,997.502,990.642,997.502,997.501,060
13 Feb 20242,985.002,987.002,982.002,982.002,982.005,215
12 Feb 20242,993.002,995.502,993.002,992.002,992.00341
09 Feb 20242,992.002,998.652,990.002,990.002,990.00851
08 Feb 20243,004.013,004.013,001.503,001.003,001.00106
07 Feb 20243,005.753,005.753,005.753,005.753,005.75-
06 Feb 20243,010.003,010.003,010.003,010.753,010.752
05 Feb 20243,007.503,017.003,005.353,016.503,016.508,692
02 Feb 20242,997.003,009.502,996.703,005.503,005.50702
01 Feb 20243,019.003,019.003,019.003,019.003,019.00-
31 Jan 20243,002.003,002.003,001.503,002.003,002.00911
30 Jan 20242,996.003,000.402,996.002,997.002,997.001,808
29 Jan 20242,986.502,995.002,986.002,992.752,992.753,178
26 Jan 20242,986.502,986.892,975.002,979.502,979.503,339
25 Jan 20242,973.002,979.002,973.002,985.252,985.25513
24 Jan 20242,981.002,981.002,972.502,971.752,971.758,200
23 Jan 20242,985.002,986.502,985.002,989.252,989.252
22 Jan 20242,980.502,983.002,980.502,981.252,981.251,280
19 Jan 20242,984.002,986.392,984.002,985.502,985.50355
18 Jan 20242,987.002,987.002,987.002,987.002,987.00-
17 Jan 20242,992.752,992.752,992.752,992.752,992.75-
16 Jan 20243,014.003,014.143,014.003,005.503,005.50240
15 Jan 20242,999.502,999.502,999.502,994.752,994.753
12 Jan 20242,982.002,995.002,982.002,995.002,995.002,201
11 Jan 20242,978.892,985.502,978.892,988.252,988.2516
10 Jan 20242,983.002,983.002,983.002,983.002,983.00-
09 Jan 20242,976.142,976.142,976.012,984.502,984.502,538
08 Jan 20242,978.852,978.852,978.852,979.252,979.2533
05 Jan 20242,990.002,990.002,980.002,980.252,980.25129
04 Jan 20242,991.502,991.852,985.142,988.752,988.751,620
03 Jan 20243,003.503,009.503,001.003,001.003,001.001,473
02 Jan 20242,996.502,996.502,993.143,010.503,010.501,676
29 Dec 20232,988.002,988.002,988.002,986.502,986.503
28 Dec 20232,987.502,987.502,987.502,993.252,993.2535
27 Dec 20232,989.502,990.822,983.252,977.502,977.50260
22 Dec 20232,993.502,993.502,988.322,989.752,989.75269
21 Dec 20233,001.003,009.643,001.003,005.753,005.753,976
20 Dec 20232,999.002,999.642,993.002,993.002,993.006,810
19 Dec 20232,984.502,990.142,975.502,972.252,972.252,863
18 Dec 20232,990.502,994.502,990.502,992.752,992.757,881
15 Dec 20232,976.502,986.002,967.502,986.002,986.009,414
14 Dec 20233,007.003,007.142,975.002,974.252,974.2525,125
13 Dec 20233,017.503,017.643,015.683,022.503,022.503,723
12 Dec 20233,005.023,005.023,003.523,006.753,006.7566
11 Dec 20232,991.502,998.612,991.503,000.503,000.502,692
08 Dec 20233,006.003,006.003,004.503,006.753,006.751,474
07 Dec 20233,009.003,020.003,006.523,015.753,015.759,341
06 Dec 20233,005.003,008.003,005.003,007.503,007.503,028
05 Dec 20232,990.002,992.142,985.213,002.503,002.502,076
04 Dec 20232,981.002,991.502,976.502,986.002,986.0010,830
01 Dec 20232,972.002,978.322,972.002,979.252,979.254,333
30 Nov 20232,965.002,979.612,965.002,973.502,973.503,027
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...