Market data

Select a section

Invesco Markets Ivz Nasdaq-100 Swap Ucits ETF

(EQQS)
Sector: n/a
$68.14
$-0.08 -0.11
Last updated: 16:40:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 $68.19 $68.31 $68.02 $68.21 36,080
16/06/2025 $67.86 $68.60 $67.81 $68.52 35,759
13/06/2025 $67.43 $67.99 $67.37 $67.99 15,885
12/06/2025 $68.10 $68.45 $67.79 $68.32 21,698
11/06/2025 $68.31 $68.83 $68.29 $68.65 12,814
10/06/2025 $67.99 $68.21 $67.99 $68.14 4,121
09/06/2025 $67.86 $68.17 $67.86 $68.04 12,245
06/06/2025 $67.55 $68.10 $67.49 $67.91 17,771
05/06/2025 $67.76 $68.32 $67.70 $68.32 7,164
04/06/2025 $67.54 $67.88 $67.51 $67.80 48,757
03/06/2025 $66.87 $67.50 $66.70 $67.50 6,990
02/06/2025 $66.11 $66.78 $65.95 $66.56 12,961
30/05/2025 $66.44 $66.59 $66.13 $66.53 1,566
29/05/2025 $67.75 $67.91 $66.90 $66.96 8,590
28/05/2025 $66.70 $66.99 $66.65 $66.75 11,010
27/05/2025 $66.08 $66.59 $65.97 $66.56 24,763
26/05/2025 $65.76 $65.93 $64.64 $65.21 1,438
23/05/2025 $65.76 $65.93 $64.64 $65.21 1,438
22/05/2025 $65.96 $66.31 $65.49 $65.96 5,290
21/05/2025 $66.24 $66.92 $66.09 $66.90 26,595
20/05/2025 $66.65 $66.77 $66.43 $66.58 7,728
19/05/2025 $65.84 $66.60 $65.70 $66.58 21,252
16/05/2025 $66.43 $66.77 $66.43 $66.53 10,626
15/05/2025 $66.15 $66.57 $65.89 $66.54 22,712
14/05/2025 $66.33 $66.44 $66.06 $66.43 17,000
13/05/2025 $64.76 $66.15 $64.72 $66.10 32,039
12/05/2025 $64.52 $65.13 $64.29 $64.57 46,552
09/05/2025 $62.71 $62.97 $62.38 $62.56 5,265
08/05/2025 $62.58 $62.91 $62.07 $62.63 35,028
07/05/2025 $62.07 $62.14 $61.53 $61.53 121,545
06/05/2025 $61.99 $62.01 $61.29 $61.92 95,360
05/05/2025 $61.88 $62.60 $61.81 $62.58 5,195
02/05/2025 $61.88 $62.60 $61.81 $62.58 5,195
01/05/2025 $61.86 $62.40 $61.70 $62.31 13,702
30/04/2025 $60.66 $60.86 $59.56 $60.24 2,931
29/04/2025 $60.71 $60.81 $60.24 $60.65 14,996
28/04/2025 $60.54 $60.80 $59.92 $59.92 17,223
25/04/2025 $60.38 $60.38 $59.60 $60.00 10,914
24/04/2025 $58.15 $59.56 $57.66 $59.37 16,946
23/04/2025 $58.08 $59.37 $58.08 $58.66 17,958
22/04/2025 $56.19 $56.98 $55.97 $56.90 36,653
21/04/2025 $57.58 $57.75 $56.80 $56.98 7,702
18/04/2025 $57.58 $57.75 $56.80 $56.98 7,702
17/04/2025 $57.58 $57.75 $56.80 $56.98 7,702
16/04/2025 $57.58 $58.38 $57.38 $57.98 12,661
15/04/2025 $58.63 $59.26 $58.51 $58.88 24,574
14/04/2025 $59.23 $59.53 $58.67 $58.67 24,169
11/04/2025 $57.84 $57.88 $56.69 $57.02 19,013
10/04/2025 $59.22 $59.23 $57.16 $57.15 53,984
09/04/2025 $53.36 $54.34 $52.54 $53.80 23,750
08/04/2025 $55.11 $56.75 $54.81 $55.83 25,896
07/04/2025 $51.17 $56.72 $51.17 $53.60 113,862
04/04/2025 $57.60 $57.63 $54.87 $55.53 39,906
03/04/2025 $58.98 $59.25 $58.00 $58.39 42,632
02/04/2025 $60.49 $60.86 $59.74 $60.86 17,763
01/04/2025 $60.15 $60.58 $59.70 $60.50 29,058
31/03/2025 $59.39 $59.53 $58.65 $59.34 19,965
28/03/2025 $61.41 $61.65 $60.33 $60.33 15,820
27/03/2025 $62.02 $62.29 $61.61 $62.02 16,582
26/03/2025 $63.26 $63.26 $62.25 $62.39 7,114
25/03/2025 $62.83 $63.27 $62.65 $63.08 13,658
24/03/2025 $62.27 $62.88 $62.26 $62.77 101,483
21/03/2025 $61.25 $61.28 $60.64 $61.24 23,066
20/03/2025 $61.87 $61.89 $60.91 $61.36 23,537
19/03/2025 $60.73 $61.41 $60.73 $61.36 12,207
18/03/2025 $61.63 $61.74 $60.51 $60.84 36,285
17/03/2025 $61.03 $61.79 $61.02 $61.37 20,654
14/03/2025 $60.41 $61.29 $60.41 $61.10 14,760
13/03/2025 $60.55 $61.08 $60.11 $60.12 41,438
12/03/2025 $60.64 $61.50 $60.61 $61.27 56,566
11/03/2025 $60.65 $61.01 $60.00 $60.35 37,551
10/03/2025 $62.58 $62.58 $60.94 $60.94 70,395
07/03/2025 $62.79 $63.07 $61.77 $61.77 15,892
06/03/2025 $63.90 $63.90 $62.98 $63.61 34,723
05/03/2025 $63.85 $64.12 $63.14 $63.14 44,339
04/03/2025 $63.74 $63.81 $62.44 $62.63 86,986
03/03/2025 $65.12 $65.63 $64.74 $64.95 15,080
28/02/2025 $64.09 $64.55 $63.71 $64.16 28,530
27/02/2025 $66.11 $66.46 $64.90 $65.59 66,493
26/02/2025 $66.12 $66.44 $65.85 $66.39 27,096
25/02/2025 $66.24 $66.59 $65.36 $65.36 28,451
24/02/2025 $67.61 $67.76 $66.61 $67.07 36,269
21/02/2025 $68.76 $69.02 $68.31 $68.31 3,008
20/02/2025 $68.83 $68.99 $68.21 $68.50 21,626
19/02/2025 $69.10 $69.13 $68.71 $68.98 45,319
18/02/2025 $69.18 $69.27 $68.74 $68.87 11,793
17/02/2025 $69.06 $69.08 $68.93 $69.06 11,468
14/02/2025 $68.76 $68.81 $68.43 $68.74 38,728
13/02/2025 $67.83 $68.45 $67.53 $68.31 14,953
12/02/2025 $67.65 $67.70 $66.79 $67.22 14,359
11/02/2025 $67.53 $67.80 $67.30 $67.69 17,167
10/02/2025 $67.29 $67.86 $67.29 $67.78 7,212
07/02/2025 $67.84 $68.08 $67.16 $67.16 45,375
06/02/2025 $67.56 $67.74 $67.34 $67.05 42,312
05/02/2025 $66.73 $67.05 $66.47 $67.05 25,750
04/02/2025 $66.39 $67.19 $66.17 $66.33 47,852
03/02/2025 $65.54 $66.52 $65.47 $66.33 31,544
31/01/2025 $67.45 $67.91 $67.42 $67.88 23,892
30/01/2025 $67.17 $67.31 $66.41 $66.75 76,607
29/01/2025 $67.15 $67.17 $66.48 $66.27 30,370
28/01/2025 $66.10 $66.46 $65.59 $66.27 40,500
27/01/2025 $65.99 $66.21 $64.44 $65.70 60,622
24/01/2025 $68.04 $68.24 $68.04 $68.14 5,568
23/01/2025 $67.87 $67.93 $67.67 $67.93 22,796
22/01/2025 $67.58 $68.21 $67.58 $68.21 10,898
21/01/2025 $66.97 $67.14 $66.79 $66.90 38,511
20/01/2025 $66.86 $67.26 $66.65 $67.12 10,500
17/01/2025 $65.84 $67.00 $65.82 $66.88 27,478
16/01/2025 $66.50 $66.50 $66.04 $65.94 34,399
15/01/2025 $64.72 $66.12 $64.66 $65.94 81,985
14/01/2025 $65.09 $65.27 $64.53 $64.65 4,089
13/01/2025 $64.54 $64.63 $64.00 $64.25 28,160
10/01/2025 $65.76 $65.85 $64.66 $64.71 1,084
09/01/2025 $65.69 $65.97 $65.44 $65.97 1,669
08/01/2025 $66.05 $66.22 $65.70 $66.00 19,402
07/01/2025 $67.06 $67.25 $66.24 $66.54 27,688
06/01/2025 $66.57 $67.59 $66.57 $67.54 5,722
03/01/2025 $65.59 $66.12 $65.47 $66.12 20,587
02/01/2025 $65.97 $66.30 $65.35 $65.71 44,287
01/01/2025 $66.03 $66.35 $65.94 $66.35 4,256
31/12/2024 $66.03 $66.35 $65.94 $66.35 4,256
30/12/2024 $66.72 $66.84 $65.60 $65.96 9,941
27/12/2024 $67.60 $67.76 $66.44 $66.74 16,993
26/12/2024 $67.08 $67.13 $66.91 $67.09 938
25/12/2024 $67.08 $67.13 $66.91 $67.09 938
24/12/2024 $67.08 $67.13 $66.91 $67.09 938
23/12/2024 $66.79 $66.83 $66.29 $66.58 9,439
20/12/2024 $65.49 $66.68 $64.66 $66.63 4,628
19/12/2024 $66.36 $66.69 $66.00 $66.36 4,246
18/12/2024 $68.58 $68.68 $68.26 $68.50 38,596

Market data

Select a section