Market data

Select a section

Invesco Markets IVZ Nasdaq-100 Swap Ucits ETF Dist

(EQQD)
Sector: n/a
$69.77
$0.01 0.01
Last updated: 16:33:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 $69.39 $69.76 $69.39 $69.76 701
16/07/2025 $69.29 $69.29 $68.75 $68.75 1,180
15/07/2025 $68.95 $69.85 $69.28 $69.54 0
14/07/2025 $68.95 $69.05 $68.95 $69.05 84
11/07/2025 $68.86 $69.10 $68.50 $68.86 0
10/07/2025 $68.86 $69.02 $68.86 $69.02 84
09/07/2025 $68.64 $69.27 $68.64 $68.93 178
08/07/2025 $68.75 $68.75 $68.58 $68.57 529
07/07/2025 $68.97 $68.99 $68.55 $68.73 0
04/07/2025 $68.97 $68.97 $68.77 $68.78 92
03/07/2025 $68.90 $69.19 $68.90 $69.19 203
02/07/2025 $68.08 $68.42 $67.75 $68.42 447
01/07/2025 $68.24 $68.43 $67.81 $67.97 4,679
30/06/2025 $68.59 $68.59 $68.35 $68.35 260
27/06/2025 $67.55 $68.39 $67.86 $68.26 0
26/06/2025 $67.55 $67.70 $67.43 $67.66 434
25/06/2025 $67.21 $67.36 $67.21 $67.21 1,307
24/06/2025 $66.85 $66.99 $66.85 $66.99 86
23/06/2025 $65.57 $65.75 $65.32 $65.71 88
20/06/2025 $66.04 $66.27 $65.01 $65.43 0
19/06/2025 $66.04 $66.00 $64.77 $65.01 0
18/06/2025 $66.04 $66.22 $65.60 $66.00 0
17/06/2025 $66.04 $66.16 $65.95 $66.08 10,441
16/06/2025 $66.06 $66.37 $66.06 $66.37 2,600
13/06/2025 $65.35 $65.86 $65.35 $65.86 176
12/06/2025 $66.03 $66.24 $66.03 $66.24 86
11/06/2025 $66.66 $66.66 $66.64 $66.64 84
10/06/2025 $65.91 $66.32 $65.68 $66.14 0
09/06/2025 $65.91 $66.03 $65.91 $66.03 150
06/06/2025 $65.58 $65.91 $65.58 $65.91 3
05/06/2025 $66.02 $66.29 $65.88 $66.29 1,277
04/06/2025 $65.77 $65.80 $65.77 $65.80 86
03/06/2025 $65.11 $65.51 $65.11 $65.50 153
02/06/2025 $64.18 $64.70 $64.18 $64.59 5,870
30/05/2025 $64.71 $64.71 $64.43 $64.57 1,015
29/05/2025 $65.04 $66.11 $64.56 $64.96 0
28/05/2025 $65.04 $65.04 $64.81 $64.81 28
27/05/2025 $64.36 $64.64 $64.17 $64.61 841
26/05/2025 $64.06 $64.06 $62.90 $63.35 1,155
23/05/2025 $64.06 $64.06 $62.90 $63.35 1,155
22/05/2025 $63.96 $64.09 $63.95 $64.09 405
21/05/2025 $64.63 $64.95 $64.63 $64.94 962
20/05/2025 $64.56 $64.66 $64.52 $64.66 3,812
19/05/2025 $64.78 $64.59 $63.98 $64.58 9
16/05/2025 $64.78 $64.78 $64.56 $64.56 4,119
15/05/2025 $64.41 $64.58 $64.41 $64.57 4
14/05/2025 $64.44 $64.46 $64.30 $64.46 1,375
13/05/2025 $62.88 $64.17 $62.88 $64.17 278
12/05/2025 $62.91 $63.19 $62.66 $62.66 1,302
09/05/2025 $61.02 $61.02 $60.72 $60.72 369
08/05/2025 $60.93 $61.00 $60.45 $60.87 1,558
07/05/2025 $60.26 $60.27 $59.72 $59.72 2,586
06/05/2025 $60.15 $60.19 $59.78 $60.10 2,125
05/05/2025 $60.02 $60.68 $59.96 $60.68 3,565
02/05/2025 $60.02 $60.68 $59.96 $60.68 3,565
01/05/2025 $60.23 $60.58 $59.94 $60.49 2,005
30/04/2025 $58.95 $58.95 $57.89 $58.46 4,172
29/04/2025 $58.81 $58.87 $58.55 $58.87 565
28/04/2025 $58.68 $59.01 $58.14 $58.15 3,514
25/04/2025 $58.43 $58.49 $57.92 $58.25 8,300
24/04/2025 $56.06 $57.73 $56.01 $57.62 985
23/04/2025 $56.62 $57.48 $56.62 $56.90 998
22/04/2025 $54.37 $55.20 $54.37 $55.20 1,477
21/04/2025 $56.02 $56.03 $55.10 $55.14 1,400
18/04/2025 $56.02 $56.03 $55.10 $55.14 1,400
17/04/2025 $56.02 $56.03 $55.10 $55.14 1,400
16/04/2025 $55.88 $56.64 $55.85 $56.22 796
15/04/2025 $57.11 $57.47 $56.83 $57.13 614
14/04/2025 $57.42 $57.60 $56.92 $56.92 6,839
11/04/2025 $55.93 $56.12 $55.19 $55.33 10,264
10/04/2025 $56.29 $56.29 $55.48 $55.47 140
09/04/2025 $51.80 $52.26 $51.00 $52.26 4,170
08/04/2025 $53.67 $54.82 $53.20 $54.01 6,798
07/04/2025 $50.50 $53.35 $50.24 $51.71 10,311
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

Market data

Select a section