Market data

Select a section

Invesco Markets IVZ Nasdaq-100 Swap Ucits ETF Dist

(EQQD)
Sector: n/a
$53.85
$-2.63 -4.66
Last updated: 16:48:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $55.92 $55.94 $53.86 $53.85 10,359
03/04/2025 $57.24 $57.30 $56.49 $56.49 1,532
02/04/2025 $58.72 $59.08 $58.42 $59.08 94
01/04/2025 $58.18 $58.72 $58.18 $58.69 1,982
31/03/2025 $57.65 $57.65 $57.09 $57.54 1,620
28/03/2025 $59.63 $59.73 $58.47 $58.47 1,819
27/03/2025 $60.22 $60.26 $59.80 $60.19 14,626
26/03/2025 $61.30 $61.30 $60.52 $60.56 230
25/03/2025 $60.69 $61.56 $60.67 $61.22 0
24/03/2025 $60.69 $60.99 $60.69 $60.91 133
21/03/2025 $59.36 $59.44 $59.00 $59.44 1,496
20/03/2025 $59.19 $59.75 $59.19 $59.53 170
19/03/2025 $58.97 $59.60 $58.97 $59.60 2,312
18/03/2025 $59.78 $59.82 $59.02 $59.10 347
17/03/2025 $59.68 $59.83 $59.48 $59.47 2,801
14/03/2025 $58.77 $59.41 $58.77 $59.31 13,918
13/03/2025 $58.68 $59.30 $58.35 $58.35 12,891
12/03/2025 $58.94 $59.70 $58.86 $59.58 32,110
11/03/2025 $59.03 $59.20 $58.47 $58.73 16,942
10/03/2025 $60.50 $60.50 $59.13 $59.27 36,650
07/03/2025 $61.06 $61.07 $60.14 $60.13 8,724
06/03/2025 $62.16 $62.16 $61.28 $61.75 7,501
05/03/2025 $62.09 $62.17 $61.38 $61.40 11,976
04/03/2025 $62.00 $62.00 $60.73 $60.90 26,609
03/03/2025 $63.62 $63.62 $63.15 $63.15 2,754
28/02/2025 $62.39 $62.72 $62.16 $62.49 6,149
27/02/2025 $64.47 $64.54 $63.30 $63.68 2,763
26/02/2025 $64.34 $64.63 $64.06 $64.55 4,767
25/02/2025 $64.56 $64.78 $63.55 $63.55 5,688
24/02/2025 $65.61 $65.73 $64.93 $65.22 7,918
21/02/2025 $66.78 $67.13 $66.36 $66.41 24,091
20/02/2025 $67.03 $67.03 $66.48 $66.63 254
19/02/2025 $67.04 $67.13 $67.01 $67.03 4,957
18/02/2025 $67.24 $67.35 $66.93 $67.01 6,754
17/02/2025 $66.80 $67.20 $66.77 $67.14 0
14/02/2025 $66.80 $66.84 $66.60 $66.77 27,118
13/02/2025 $65.86 $66.53 $65.83 $66.38 2,759
12/02/2025 $65.69 $65.87 $65.09 $65.33 1,612
11/02/2025 $65.48 $65.94 $65.48 $65.81 2,022
10/02/2025 $65.62 $65.90 $65.58 $65.89 2,176
07/02/2025 $65.89 $66.18 $65.27 $65.29 13,140
06/02/2025 $65.65 $65.77 $65.44 $65.16 7,465
05/02/2025 $64.88 $65.16 $64.88 $65.16 1,236
04/02/2025 $64.49 $65.26 $64.49 $64.49 1,088
03/02/2025 $63.91 $64.53 $63.72 $64.49 1,488
31/01/2025 $65.99 $66.01 $65.96 $66.00 236
30/01/2025 $65.38 $65.41 $64.86 $64.90 1,326
29/01/2025 $65.29 $65.29 $64.69 $64.69 2,177
28/01/2025 $64.44 $64.44 $63.83 $64.43 483
27/01/2025 $63.20 $63.85 $63.20 $63.85 2,000
24/01/2025 $66.20 $66.29 $66.19 $66.25 881
23/01/2025 $65.92 $66.03 $65.88 $66.03 2,289
22/01/2025 $66.19 $66.32 $66.19 $66.32 1,088
21/01/2025 $65.21 $65.25 $64.76 $65.08 47,092
20/01/2025 $65.00 $65.27 $65.00 $65.27 16
17/01/2025 $64.80 $65.03 $64.80 $65.03 238
16/01/2025 $64.79 $64.79 $64.20 $64.11 12,339
15/01/2025 $62.95 $64.22 $62.95 $64.11 21,137
14/01/2025 $63.37 $63.40 $62.79 $62.84 9,388
13/01/2025 $62.82 $62.82 $62.37 $62.37 6
10/01/2025 $63.70 $63.70 $62.88 $62.92 657
09/01/2025 $64.00 $64.00 $63.98 $63.97 50
08/01/2025 $64.20 $64.20 $64.01 $64.06 2,854
07/01/2025 $65.11 $65.11 $64.72 $64.71 78
06/01/2025 $65.29 $65.70 $65.29 $65.70 278
03/01/2025 $63.75 $64.31 $63.75 $64.31 308
02/01/2025 $64.29 $64.36 $63.89 $63.89 2,437
01/01/2025 $64.48 $64.51 $64.47 $64.50 1,382
31/12/2024 $64.48 $64.51 $64.47 $64.50 1,382
30/12/2024 $63.97 $64.16 $63.82 $64.15 30
27/12/2024 $65.82 $65.93 $64.70 $64.89 2,539
26/12/2024 $64.93 $65.26 $65.06 $65.22 0
25/12/2024 $64.93 $65.26 $65.06 $65.22 0
24/12/2024 $64.93 $65.26 $65.06 $65.22 0
23/12/2024 $64.93 $64.93 $64.72 $64.71 6
20/12/2024 $63.29 $64.80 $63.29 $64.79 523
19/12/2024 $64.42 $64.70 $64.18 $64.57 3,411
18/12/2024 $66.64 $66.64 $66.60 $66.60 14
17/12/2024 $66.72 $66.72 $66.68 $66.68 50
16/12/2024 $66.02 $66.66 $66.02 $66.65 10,355
13/12/2024 $65.87 $66.17 $65.63 $65.63 1,429
12/12/2024 $65.54 $65.68 $65.45 $65.68 450
11/12/2024 $65.10 $65.93 $64.85 $65.89 0
10/12/2024 $65.10 $65.10 $65.02 $65.02 11,141
09/12/2024 $65.68 $65.68 $65.09 $65.09 315
06/12/2024 $65.00 $65.45 $65.00 $65.44 250
05/12/2024 $65.06 $65.20 $65.06 $65.15 264
04/12/2024 $64.87 $64.95 $64.87 $64.95 50
03/12/2024 $63.39 $64.42 $63.89 $64.28 0
02/12/2024 $63.39 $64.07 $63.39 $64.07 86
29/11/2024 $63.10 $63.50 $62.84 $63.46 0
28/11/2024 $63.10 $63.18 $63.10 $63.18 29
27/11/2024 $63.44 $63.44 $62.67 $62.67 16,004
26/11/2024 $63.16 $63.86 $62.95 $63.33 0
25/11/2024 $63.16 $63.29 $63.16 $63.28 1,650
22/11/2024 $62.73 $62.96 $62.62 $62.78 1,595
21/11/2024 $62.81 $62.84 $62.72 $62.78 1,640
20/11/2024 $62.90 $62.90 $62.11 $62.11 85
19/11/2024 $62.31 $62.44 $62.31 $62.44 2
18/11/2024 $62.18 $62.45 $62.07 $62.45 566
15/11/2024 $62.82 $62.82 $62.00 $63.69 7,107
14/11/2024 $63.74 $63.74 $63.69 $63.69 5,701
13/11/2024 $63.79 $63.82 $63.78 $63.88 266
12/11/2024 $64.25 $64.24 $63.72 $63.88 0
11/11/2024 $64.25 $64.25 $63.98 $63.97 128
08/11/2024 $63.93 $63.97 $63.93 $63.97 1,213
07/11/2024 $63.11 $63.81 $63.08 $63.78 11,000
06/11/2024 $62.43 $62.62 $62.14 $62.62 2,842
05/11/2024 $60.80 $61.67 $60.25 $61.17 0
04/11/2024 $60.80 $60.80 $60.80 $60.79 2,683
01/11/2024 $60.56 $60.98 $60.48 $60.92 12,023
31/10/2024 $62.23 $62.16 $60.31 $60.49 0
30/10/2024 $62.23 $62.23 $62.16 $62.04 8,895
29/10/2024 $62.11 $62.15 $61.47 $62.04 0
28/10/2024 $62.11 $62.11 $61.88 $61.88 30
25/10/2024 $61.70 $62.10 $61.70 $62.10 1
24/10/2024 $61.30 $61.93 $61.04 $61.09 0
23/10/2024 $61.30 $61.79 $61.07 $61.09 0
22/10/2024 $61.30 $61.59 $61.30 $61.58 22
21/10/2024 $61.38 $61.38 $61.22 $61.22 1,275
18/10/2024 $61.46 $61.67 $61.46 $61.67 21
17/10/2024 $61.94 $62.27 $61.13 $61.47 0
16/10/2024 $61.94 $61.29 $60.67 $61.04 0
15/10/2024 $61.94 $61.94 $61.29 $61.28 19
14/10/2024 $61.61 $61.73 $61.61 $61.73 31
11/10/2024 $61.12 $61.39 $61.12 $61.38 8
10/10/2024 $61.42 $61.42 $61.39 $61.38 407
09/10/2024 $60.70 $61.20 $60.64 $61.20 19,345
08/10/2024 $60.03 $60.73 $60.03 $60.73 408
07/10/2024 $60.42 $60.52 $60.42 $60.52 1,195

Market data

Select a section