Market data

Select a section

Invesco Markets IVZ Nasdaq-100 Swap Ucits ETF Dist

(EQQD)
Sector: n/a
$63.97
$0.19 0.29
Last updated: 17:13:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $61.45 $61.45 $60.41 $60.44 37,626
16/07/2024 $61.74 $62.13 $61.59 $61.72 26,786
15/07/2024 $61.93 $62.25 $61.93 $62.25 2,000
12/07/2024 $61.28 $61.98 $61.28 $61.98 288
11/07/2024 $62.75 $62.75 $61.64 $61.63 144
10/07/2024 $61.32 $62.76 $61.88 $62.25 0
09/07/2024 $61.32 $62.73 $61.67 $62.06 0
08/07/2024 $61.32 $62.29 $61.34 $61.97 0
05/07/2024 $61.32 $61.66 $61.32 $61.66 88
04/07/2024 $60.63 $61.20 $60.98 $61.11 0
03/07/2024 $60.63 $60.98 $60.63 $60.98 1
02/07/2024 $59.76 $60.57 $59.66 $60.31 0
01/07/2024 $59.76 $59.76 $59.60 $59.74 18,971
28/06/2024 $60.25 $60.33 $60.06 $60.24 189
27/06/2024 $59.86 $60.50 $59.56 $59.85 0
26/06/2024 $59.86 $59.90 $59.58 $59.72 14,806
25/06/2024 $59.21 $59.63 $59.07 $59.63 57,388
24/06/2024 $59.83 $59.91 $59.41 $59.52 18,781
21/06/2024 $59.81 $59.90 $59.76 $59.81 33,240
20/06/2024 $60.49 $60.49 $60.35 $60.35 86
19/06/2024 $59.22 $60.52 $60.23 $60.48 0
18/06/2024 $59.22 $60.85 $59.81 $60.22 0
17/06/2024 $59.22 $59.87 $59.41 $59.81 0
14/06/2024 $59.22 $59.92 $58.96 $59.40 0
13/06/2024 $59.22 $60.04 $59.11 $59.27 0
12/06/2024 $59.22 $59.22 $59.22 $59.22 10
11/06/2024 $57.85 $57.97 $57.85 $57.97 6
10/06/2024 $57.61 $57.85 $57.59 $57.85 36,108
07/06/2024 $57.92 $57.94 $57.53 $57.79 43,654
06/06/2024 $57.88 $57.92 $57.74 $57.79 21,584
05/06/2024 $57.42 $57.72 $56.34 $57.44 0
04/06/2024 $57.42 $56.96 $55.92 $56.34 0
03/06/2024 $57.42 $57.24 $56.09 $56.37 0
31/05/2024 $57.42 $56.83 $55.40 $55.51 0
30/05/2024 $57.42 $57.32 $55.94 $56.51 0
29/05/2024 $57.42 $57.42 $56.72 $57.01 0
28/05/2024 $57.42 $57.52 $56.79 $57.24 0
27/05/2024 $57.42 $57.26 $56.23 $57.17 0
24/05/2024 $57.42 $57.26 $56.23 $57.17 0
23/05/2024 $57.42 $57.42 $57.14 $57.14 1
22/05/2024 $56.36 $57.36 $56.38 $56.92 0
21/05/2024 $56.36 $57.01 $56.14 $56.67 0
20/05/2024 $56.36 $56.80 $55.90 $56.67 0
17/05/2024 $56.36 $56.38 $56.32 $56.35 7,857
16/05/2024 $56.59 $56.61 $56.58 $56.61 103
15/05/2024 $55.59 $56.14 $55.59 $56.14 39
14/05/2024 $55.24 $55.42 $55.24 $55.42 4,000
13/05/2024 $55.23 $55.23 $55.18 $55.17 5
10/05/2024 $55.18 $55.18 $55.05 $55.05 26

Market data

Select a section