TIGB.L - Invesco US Treasury Bond 0-1 Year UCITS ETF

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 20234,008.644,009.504,004.504,006.504,006.5014,242
Jun 02, 20234,008.004,010.004,004.434,006.004,006.0013,187
Jun 01, 20234,008.504,009.504,007.824,007.004,007.0011,480
May 31, 20234,003.504,009.004,003.504,005.504,005.50262
May 30, 20234,006.504,008.004,003.504,005.504,005.501,722
May 26, 20234,005.504,007.004,002.004,003.504,003.5011,061
May 25, 20234,002.004,006.504,002.004,004.504,004.501,339
May 24, 20234,001.504,006.504,001.504,003.504,003.502,400
May 23, 20234,005.504,006.004,001.504,003.504,003.501,683
May 22, 20234,004.004,007.004,002.504,003.504,003.508,591
May 19, 20234,005.004,006.504,001.504,003.504,003.502,981
May 18, 20234,003.504,007.504,003.504,004.504,004.505,389
May 17, 20234,005.004,008.004,001.504,004.504,004.502,160
May 16, 20234,007.504,007.504,003.004,004.004,004.008,234
May 15, 20234,006.004,007.604,003.004,004.754,004.7526,227
May 12, 20234,006.004,008.004,002.504,004.254,004.2527,888
May 11, 20234,004.504,006.214,003.364,005.504,005.503,286
May 10, 20234,004.504,004.504,000.504,003.004,003.005,722
May 09, 20234,002.504,005.004,000.004,002.504,002.5011,290
May 05, 20234,005.004,005.504,004.644,002.504,002.507,485
May 04, 20234,003.004,005.684,001.004,003.004,003.007,386
May 03, 20234,003.504,004.003,999.004,001.254,001.255,213
May 02, 20234,001.004,003.003,997.504,000.504,000.501,840
Apr 28, 20234,002.004,002.004,001.503,999.503,999.50332
Apr 27, 20234,001.504,005.003,998.004,000.004,000.00826
Apr 26, 20234,002.004,003.004,002.003,999.503,999.50306
Apr 25, 20234,000.504,001.004,000.503,998.753,998.75765
Apr 24, 20233,996.503,999.003,996.143,997.503,997.506,443
Apr 21, 20233,999.003,999.003,996.003,997.003,997.002,495
Apr 20, 20233,996.503,999.003,995.683,997.003,997.006,634
Apr 19, 20233,996.003,996.003,995.503,995.003,995.0010,103
Apr 18, 20233,996.503,997.003,995.073,995.753,995.755,031
Apr 17, 20233,997.003,998.003,992.863,994.503,994.505,382
Apr 14, 20233,998.004,003.503,993.503,994.503,994.505,734
Apr 13, 20233,998.003,999.003,995.753,997.503,997.5036,003
Apr 12, 20233,998.504,000.003,994.323,996.003,996.004,011
Apr 11, 20233,995.003,997.503,993.503,994.503,994.5010,045
Apr 06, 20233,996.003,999.253,996.003,997.503,997.503,780
Apr 05, 20233,997.004,008.003,995.503,997.503,997.509,905
Apr 04, 20233,993.003,995.003,991.143,993.753,993.7574,564
Apr 03, 20233,994.003,995.003,990.003,992.503,992.502,323
Mar 31, 20233,993.503,998.103,991.893,991.253,991.257,039
Mar 30, 20233,993.863,994.003,990.003,992.003,992.003,819
Mar 29, 20233,994.003,994.003,990.683,992.003,992.005,549
Mar 28, 20233,993.003,995.503,990.003,992.003,992.005,986
Mar 27, 20233,994.003,995.003,991.003,991.753,991.755,085
Mar 24, 20233,996.003,998.003,990.503,993.753,993.754,543
Mar 23, 20233,992.003,996.003,990.183,991.753,991.758,265
Mar 22, 20233,989.003,990.003,987.003,987.753,987.752,039
Mar 21, 20233,990.003,991.003,988.003,988.003,988.006,899
Mar 20, 20233,993.003,996.003,989.003,990.753,990.757,943
Mar 17, 20233,992.003,992.003,985.363,989.253,989.254,860
Mar 16, 20233,992.504,008.003,987.503,988.503,988.5024,232
Mar 15, 20234,025.004,037.504,018.004,034.004,034.0020,917
Mar 14, 20234,028.004,030.714,024.824,024.504,024.505,156
Mar 13, 20234,027.004,030.504,021.004,026.754,026.754,893
Mar 10, 20234,019.504,020.004,014.004,017.504,017.5014,900
Mar 09, 20234,015.004,016.004,012.004,014.254,014.2529,126
Mar 08, 20234,011.504,015.004,011.504,012.504,012.506,284
Mar 07, 20234,016.004,016.004,014.784,013.754,013.75913
Mar 06, 20234,015.504,020.004,013.004,014.254,014.251,228
Mar 03, 20234,014.504,015.004,011.504,012.254,012.252,630
Mar 02, 20234,014.004,017.004,014.004,012.004,012.007,031
Mar 01, 20234,013.004,013.004,012.864,012.004,012.002,668
Feb 28, 20234,013.004,013.004,011.144,012.004,012.002,230
Feb 27, 20234,012.004,012.504,011.004,011.254,011.2514,125
Feb 24, 20234,012.004,012.004,011.784,010.754,010.758,645
Feb 23, 20234,012.004,012.004,010.864,010.754,010.752,985
Feb 22, 20234,011.004,011.004,009.864,009.504,009.504,500
Feb 21, 20234,010.004,010.004,005.724,009.004,009.003,422
Feb 20, 20234,010.004,010.004,009.784,008.754,008.753,202
Feb 17, 20234,010.004,010.284,009.784,009.004,009.0012,466
Feb 16, 20234,010.004,010.284,008.864,009.004,009.0010,183
Feb 15, 20234,008.504,008.504,006.224,007.504,007.502,401
Feb 14, 20233,997.193,997.193,997.194,008.504,008.5037
Feb 13, 20234,007.254,007.254,007.254,007.254,007.25-
Feb 10, 20234,006.004,008.004,006.004,006.754,006.758,698
Feb 09, 20234,006.504,006.504,006.504,006.754,006.756,006
Feb 08, 20234,006.004,006.004,006.004,006.004,006.00-
Feb 07, 20234,007.004,007.004,007.004,006.004,006.0050
Feb 06, 20234,007.004,007.004,006.824,005.754,005.75199
Feb 03, 20234,008.504,009.004,006.864,005.754,005.751,321
Feb 02, 20234,008.754,008.754,008.754,008.754,008.75-
Feb 01, 20234,007.004,007.004,006.864,006.004,006.00523
Jan 31, 20233,997.053,997.053,997.054,006.004,006.0025
Jan 30, 20234,006.004,006.004,005.784,005.004,005.003,700
Jan 27, 20234,006.004,006.004,005.824,004.754,004.756,540
Jan 26, 20234,004.144,004.144,004.144,004.504,004.506
Jan 25, 20234,004.864,004.864,004.864,003.754,003.75100
Jan 24, 20234,003.144,003.144,003.144,004.004,004.00289
Jan 23, 20234,004.504,004.504,004.324,003.004,003.001,499
Jan 20, 20234,004.004,004.004,002.334,003.004,003.001,203
Jan 19, 20234,005.004,005.004,004.824,003.504,003.50799
Jan 18, 20234,000.684,000.684,000.684,001.754,001.753
Jan 17, 20234,000.684,000.684,000.684,001.754,001.75399
Jan 16, 20234,002.004,002.004,001.784,000.504,000.502,636
Jan 13, 20234,002.004,002.324,000.144,001.254,001.25672
Jan 12, 20234,001.824,001.824,001.824,001.004,001.002
Jan 11, 20234,000.004,000.003,999.863,999.003,999.001,164
Jan 10, 20233,999.503,999.783,999.503,998.253,998.25575
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...