Invesco Short Term Treasury ETF (TBLL)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

105.56

+0.01

(+0.01%)

At close: 03:59PM EDT

105.56

0.00

(0.00%)

After hours:

06:25PM EDT

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	105.53	105.57	105.53	105.56	105.56	54,000
06 May 2024	105.59	105.59	105.55	105.55	105.55	147,000
03 May 2024	105.48	105.58	105.48	105.58	105.58	130,200
02 May 2024	105.48	105.51	105.48	105.51	105.51	195,300
01 May 2024	105.47	105.48	105.46	105.46	105.46	128,200
30 Apr 2024	105.42	105.46	105.42	105.44	105.44	93,500
29 Apr 2024	105.43	105.45	105.43	105.44	105.44	56,100
26 Apr 2024	105.44	105.44	105.41	105.43	105.43	96,300
25 Apr 2024	105.39	105.42	105.39	105.41	105.41	80,600
24 Apr 2024	105.38	105.38	105.36	105.37	105.37	105,300
23 Apr 2024	105.36	105.36	105.35	105.36	105.36	96,600
22 Apr 2024	105.40	105.40	105.33	105.35	105.35	297,600
22 Apr 2024	0.434 Dividend
19 Apr 2024	105.75	105.77	105.75	105.77	105.34	215,000
18 Apr 2024	105.72	105.74	105.72	105.73	105.30	219,800
17 Apr 2024	105.70	105.71	105.68	105.69	105.26	175,900
16 Apr 2024	105.67	105.69	105.67	105.68	105.25	122,500
15 Apr 2024	105.64	105.68	105.64	105.68	105.25	145,000
12 Apr 2024	105.69	105.69	105.59	105.59	105.16	67,000
11 Apr 2024	105.63	105.64	105.63	105.64	105.21	211,400
10 Apr 2024	105.60	105.61	105.59	105.60	105.16	105,500
09 Apr 2024	105.58	105.61	105.58	105.60	105.17	94,000
08 Apr 2024	105.59	105.59	105.58	105.58	105.15	80,500
05 Apr 2024	105.58	105.58	105.56	105.57	105.14	74,600
04 Apr 2024	105.56	105.58	105.55	105.57	105.13	1,705,500
03 Apr 2024	105.50	105.54	105.50	105.54	105.11	59,900
02 Apr 2024	105.47	105.51	105.47	105.50	105.07	427,200
01 Apr 2024	105.28	105.49	105.28	105.47	105.04	245,000
28 Mar 2024	105.47	105.50	105.46	105.47	105.04	61,600
27 Mar 2024	105.45	105.47	105.44	105.46	105.03	453,900
26 Mar 2024	105.44	105.44	105.40	105.42	104.99	120,600
25 Mar 2024	105.39	105.41	105.38	105.39	104.96	52,300
22 Mar 2024	105.38	105.38	105.36	105.38	104.95	218,800
21 Mar 2024	105.34	105.37	105.34	105.35	104.92	124,500
20 Mar 2024	105.30	105.32	105.29	105.30	104.87	81,500
19 Mar 2024	105.27	105.30	105.27	105.28	104.85	50,600
18 Mar 2024	105.26	105.28	105.26	105.27	104.84	123,300
18 Mar 2024	0.439 Dividend
15 Mar 2024	105.70	105.71	105.68	105.71	104.84	62,800
14 Mar 2024	105.71	105.71	105.67	105.68	104.80	94,900
13 Mar 2024	105.69	105.69	105.64	105.64	104.77	61,500
12 Mar 2024	105.66	105.66	105.63	105.63	104.76	52,100
11 Mar 2024	105.61	105.63	105.61	105.61	104.74	70,100
08 Mar 2024	105.63	105.63	105.61	105.61	104.74	45,400
07 Mar 2024	105.60	105.61	105.59	105.59	104.72	241,300
06 Mar 2024	105.55	105.57	105.55	105.56	104.69	99,500
05 Mar 2024	105.53	105.59	105.51	105.59	104.72	63,800
04 Mar 2024	105.52	105.53	105.51	105.52	104.65	173,300
01 Mar 2024	105.43	105.52	105.43	105.51	104.64	119,700
29 Feb 2024	105.50	105.50	105.48	105.49	104.62	194,600
28 Feb 2024	105.42	105.45	105.42	105.45	104.58	67,200
27 Feb 2024	105.42	105.43	105.41	105.42	104.55	64,300
26 Feb 2024	105.41	105.43	105.41	105.41	104.54	65,200
23 Feb 2024	105.40	105.42	105.34	105.34	104.47	138,800
22 Feb 2024	105.42	105.42	105.38	105.38	104.51	151,800
21 Feb 2024	105.37	105.37	105.34	105.36	104.49	66,200
20 Feb 2024	105.35	105.37	105.34	105.34	104.47	166,400
20 Feb 2024	0.463 Dividend
16 Feb 2024	105.79	105.79	105.77	105.79	104.46	80,000
15 Feb 2024	105.76	105.78	105.76	105.76	104.43	124,600
14 Feb 2024	105.72	105.77	105.69	105.77	104.44	74,200
13 Feb 2024	105.73	105.73	105.69	105.69	104.36	85,300
12 Feb 2024	105.69	105.72	105.68	105.68	104.35	737,300
09 Feb 2024	105.72	105.72	105.68	105.70	104.37	55,100
08 Feb 2024	105.71	105.71	105.68	105.68	104.35	139,300
07 Feb 2024	105.67	105.67	105.64	105.64	104.32	30,000
06 Feb 2024	105.63	105.66	105.61	105.66	104.33	61,400
05 Feb 2024	105.63	105.66	105.60	105.66	104.33	147,800
02 Feb 2024	105.62	105.64	105.59	105.59	104.26	89,600
01 Feb 2024	105.63	105.63	105.61	105.61	104.28	258,100
31 Jan 2024	105.58	105.59	105.57	105.57	104.24	156,100
30 Jan 2024	105.62	105.62	105.55	105.55	104.22	97,200
29 Jan 2024	105.53	105.55	105.53	105.53	104.20	92,700
26 Jan 2024	105.54	105.54	105.52	105.52	104.19	195,100
25 Jan 2024	105.50	105.51	105.50	105.50	104.17	67,200
24 Jan 2024	105.55	105.55	105.44	105.45	104.12	57,100
23 Jan 2024	105.46	105.46	105.44	105.45	104.12	45,300
22 Jan 2024	105.52	105.52	105.42	105.43	104.11	146,500
22 Jan 2024	0.455 Dividend
19 Jan 2024	105.89	105.89	105.87	105.87	104.09	127,100
18 Jan 2024	105.91	105.91	105.86	105.86	104.08	188,600
17 Jan 2024	106.23	106.23	105.81	105.82	104.04	77,500
16 Jan 2024	105.84	105.84	105.81	105.82	104.04	62,000
12 Jan 2024	105.82	105.83	105.82	105.83	104.05	80,200
11 Jan 2024	105.70	105.80	105.70	105.80	104.02	309,400
10 Jan 2024	105.75	105.75	105.71	105.73	103.95	52,100
09 Jan 2024	105.72	105.72	105.69	105.71	103.93	53,400
08 Jan 2024	105.65	105.70	105.65	105.68	103.90	137,700
05 Jan 2024	105.60	105.68	105.60	105.68	103.90	87,300
04 Jan 2024	105.68	105.68	105.64	105.66	103.88	107,300
03 Jan 2024	105.56	105.63	105.56	105.62	103.84	129,500
02 Jan 2024	105.53	105.61	105.53	105.60	103.82	181,900
29 Dec 2023	105.58	105.61	105.58	105.61	103.83	56,800
28 Dec 2023	105.53	105.58	105.53	105.56	103.78	99,700
27 Dec 2023	105.54	105.54	105.52	105.53	103.75	98,500
26 Dec 2023	105.53	105.53	105.49	105.50	103.73	69,800
22 Dec 2023	105.50	105.50	105.43	105.46	103.69	98,600
21 Dec 2023	105.50	105.50	105.47	105.47	103.70	179,400
20 Dec 2023	105.38	105.41	105.20	105.20	103.43	89,900
19 Dec 2023	105.37	105.39	105.37	105.39	103.61	137,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,782.89-17.89(-0.15%)

NZD/USD0.5991-0.0015(-0.25%)

ALL ORDS8,076.70+11.20(+0.14%)

OIL77.64-0.74(-0.94%)

GOLD2,323.40-0.80(-0.03%)

Invesco Short Term Treasury ETF (TBLL)

NZX 50
11,782.89
-17.89(-0.15%)

NZD/USD
0.5991
-0.0015(-0.25%)

ALL ORDS
8,076.70
+11.20(+0.14%)

OIL
77.64
-0.74(-0.94%)

GOLD
2,323.40
-0.80(-0.03%)