Market data

Select a section

Invesco Markets IVZ Nasdaq-100 Swap Ucits ETF Dist

(EQQD)
Sector: n/a
$65.03
$0.66 1.02
Last updated: 16:52:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 $60.10 $60.21 $60.10 $60.21 2
03/10/2024 $59.79 $60.01 $59.79 $60.01 543
02/10/2024 $59.80 $60.16 $59.73 $60.15 8,126
01/10/2024 $60.75 $60.91 $59.45 $59.73 50,964
30/09/2024 $60.70 $60.74 $60.42 $60.64 3,574
27/09/2024 $60.82 $61.05 $60.72 $60.76 20,166
26/09/2024 $61.36 $61.37 $60.61 $60.73 278
25/09/2024 $60.52 $60.69 $60.41 $60.60 54,587
24/09/2024 $60.28 $60.29 $59.91 $60.29 578
23/09/2024 $60.10 $60.27 $60.10 $60.20 3,268
20/09/2024 $60.00 $60.09 $59.57 $59.63 18,979
19/09/2024 $59.82 $60.30 $59.82 $60.29 1,692
18/09/2024 $58.99 $58.99 $58.85 $58.85 141
17/09/2024 $59.15 $59.34 $59.03 $59.15 3,110
16/09/2024 $59.04 $59.04 $58.63 $58.69 30,952
13/09/2024 $58.96 $59.10 $58.96 $58.38 400
12/09/2024 $56.35 $58.71 $56.66 $56.66 0
11/09/2024 $56.35 $56.66 $56.31 $56.90 148
10/09/2024 $56.95 $57.06 $56.31 $56.90 0
09/09/2024 $56.95 $56.75 $56.02 $56.27 0
06/09/2024 $56.95 $57.36 $56.07 $56.07 2,028
05/09/2024 $57.47 $57.91 $57.08 $57.15 1,148
04/09/2024 $57.05 $57.57 $57.05 $57.57 479
03/09/2024 $59.15 $59.47 $57.97 $58.10 0
02/09/2024 $59.15 $59.54 $58.88 $58.88 0
30/08/2024 $59.15 $59.37 $58.88 $58.88 25,005
29/08/2024 $58.89 $59.52 $58.88 $59.40 2,379
28/08/2024 $59.53 $59.53 $58.52 $58.63 28,005
27/08/2024 $58.95 $59.36 $58.95 $59.33 42
26/08/2024 $59.96 $60.56 $59.76 $59.88 0
23/08/2024 $59.96 $60.56 $59.76 $59.88 0
22/08/2024 $59.96 $60.56 $59.76 $59.88 0
21/08/2024 $59.96 $60.03 $59.96 $60.03 1,402
20/08/2024 $59.88 $59.88 $59.77 $59.77 2,789
19/08/2024 $59.14 $59.41 $59.05 $59.41 7,413
16/08/2024 $59.21 $59.21 $58.97 $58.98 1,789
15/08/2024 $56.74 $59.30 $57.67 $58.88 0
14/08/2024 $56.74 $58.19 $56.96 $57.67 0
13/08/2024 $56.74 $57.24 $56.74 $57.24 48
12/08/2024 $56.21 $56.26 $55.99 $56.21 144
09/08/2024 $55.91 $56.18 $55.70 $55.83 28,942
08/08/2024 $54.57 $55.46 $54.57 $55.46 345
07/08/2024 $55.31 $55.72 $55.31 $55.72 122
06/08/2024 $54.62 $55.03 $54.37 $55.03 1,348
05/08/2024 $53.18 $54.64 $53.18 $54.64 572
02/08/2024 $56.20 $56.30 $55.75 $55.75 165
01/08/2024 $58.23 $59.64 $57.89 $58.02 0
31/07/2024 $58.23 $58.69 $58.23 $58.69 92
30/07/2024 $57.87 $57.97 $57.25 $57.25 15
29/07/2024 $57.96 $58.22 $57.68 $57.72 32
26/07/2024 $57.65 $57.75 $57.49 $57.76 10
25/07/2024 $57.58 $57.76 $57.12 $57.76 3,047
24/07/2024 $58.38 $58.38 $58.31 $58.31 276
23/07/2024 $59.99 $60.30 $59.99 $60.30 54
22/07/2024 $59.90 $59.90 $59.59 $59.62 90
19/07/2024 $61.45 $60.30 $59.22 $59.34 0
18/07/2024 $61.45 $60.89 $59.45 $59.56 0

Market data

Select a section