Market data

Select a section

Invesco Markets III Invesco Eqqq Nasdaq-100 Ucits ETF

(EQQU)
Sector: n/a
$486.58
$12.42 2.62
Last updated: 16:35:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $481.04 $486.58 $480.25 $486.58 6,555
18/09/2024 $475.87 $476.40 $474.16 $474.16 5,471
17/09/2024 $475.59 $478.32 $475.30 $477.21 6,309
16/09/2024 $476.06 $477.11 $471.95 $473.94 9,774
13/09/2024 $475.04 $477.05 $474.60 $471.11 1,114
12/09/2024 $471.81 $472.52 $470.25 $456.83 1,160
11/09/2024 $459.23 $461.57 $453.44 $458.73 11,894
10/09/2024 $455.36 $458.73 $454.16 $458.73 5,606
09/09/2024 $453.66 $456.75 $452.15 $453.60 5,184
06/09/2024 $460.00 $462.86 $451.63 $452.46 2,251
05/09/2024 $461.36 $466.98 $460.23 $461.04 4,234
04/09/2024 $460.13 $466.44 $459.65 $463.96 7,915
03/09/2024 $477.95 $478.85 $467.47 $468.46 6,390
02/09/2024 $477.21 $479.80 $476.53 $474.60 1,628
30/08/2024 $475.34 $478.30 $474.60 $474.60 3,379
29/08/2024 $471.73 $480.10 $471.60 $478.85 7,903
28/08/2024 $478.82 $479.95 $471.98 $472.64 2,602
27/08/2024 $478.00 $480.00 $476.00 $477.71 6,564
26/08/2024 $485.06 $487.95 $482.11 $482.11 7,129
23/08/2024 $485.06 $487.95 $482.11 $482.11 7,129
22/08/2024 $485.06 $487.95 $482.11 $482.11 7,129
21/08/2024 $482.55 $485.15 $482.11 $483.86 1,202
20/08/2024 $484.47 $485.25 $481.76 $481.89 7,924
19/08/2024 $476.73 $478.90 $476.17 $478.62 2,554
16/08/2024 $478.91 $479.30 $473.90 $475.54 5,584
15/08/2024 $466.74 $475.00 $465.68 $474.77 4,697
14/08/2024 $465.00 $466.46 $461.80 $464.92 3,275
13/08/2024 $456.14 $461.55 $454.23 $461.44 4,261
12/08/2024 $453.09 $455.99 $451.55 $453.03 3,634
09/08/2024 $450.67 $453.56 $448.54 $450.20 4,163
08/08/2024 $438.49 $448.40 $435.52 $447.55 8,197
07/08/2024 $445.25 $450.85 $443.04 $448.89 11,580
06/08/2024 $443.73 $445.44 $437.00 $443.59 19,774
05/08/2024 $429.67 $442.30 $422.60 $440.30 19,504
02/08/2024 $454.62 $457.80 $447.43 $448.81 14,339
01/08/2024 $475.81 $477.57 $467.39 $467.39 10,594
31/07/2024 $466.38 $472.86 $465.75 $472.86 6,900
30/07/2024 $466.50 $467.80 $461.13 $461.13 7,934
29/07/2024 $468.37 $469.60 $465.62 $465.61 5,037
26/07/2024 $464.66 $466.12 $462.48 $465.69 3,146
25/07/2024 $467.06 $467.16 $457.85 $465.69 6,419
24/07/2024 $478.00 $478.95 $470.00 $470.39 4,147
23/07/2024 $483.91 $486.65 $481.95 $486.26 1,256
22/07/2024 $480.24 $484.95 $479.19 $480.38 2,452
19/07/2024 $482.25 $483.35 $478.44 $478.44 4,262
18/07/2024 $488.17 $488.36 $480.09 $480.09 5,434
17/07/2024 $495.40 $495.90 $487.00 $487.35 4,306
16/07/2024 $499.24 $500.34 $496.38 $497.46 4,113
15/07/2024 $499.24 $503.19 $498.65 $501.31 7,412
12/07/2024 $494.63 $500.30 $493.50 $499.61 13,854
11/07/2024 $505.49 $507.10 $496.90 $497.04 20,114
10/07/2024 $500.91 $502.70 $500.80 $502.07 4,813
09/07/2024 $501.22 $502.27 $500.40 $500.65 6,501
08/07/2024 $498.09 $499.65 $497.80 $499.65 3,389
05/07/2024 $494.16 $497.34 $493.02 $497.34 8,666
04/07/2024 $493.22 $494.05 $492.51 $492.91 4,072
03/07/2024 $489.18 $491.95 $488.35 $491.54 72,319
02/07/2024 $482.91 $486.32 $481.19 $486.32 7,354
01/07/2024 $483.47 $483.75 $478.49 $482.06 53,480
28/06/2024 $485.94 $489.00 $484.41 $485.86 1,763
27/06/2024 $481.73 $485.19 $481.70 $482.18 4,130
26/06/2024 $482.67 $484.20 $480.70 $481.55 3,170
25/06/2024 $477.26 $481.07 $475.90 $480.82 6,445
24/06/2024 $482.22 $483.15 $478.42 $480.17 17,155
21/06/2024 $484.23 $485.00 $481.11 $482.29 5,185
20/06/2024 $489.77 $490.36 $485.77 $486.89 3,125
19/06/2024 $487.55 $488.20 $487.45 $487.80 3,924
18/06/2024 $486.83 $488.12 $485.25 $485.70 9,463
17/06/2024 $481.24 $482.61 $480.12 $482.41 4,885
14/06/2024 $479.44 $479.96 $476.64 $479.16 3,651
13/06/2024 $479.94 $480.90 $477.45 $478.11 6,984
12/06/2024 $470.29 $477.00 $470.16 $476.91 4,419
11/06/2024 $466.40 $467.35 $464.43 $467.21 1,582
10/06/2024 $464.27 $466.25 $463.80 $466.24 4,505
07/06/2024 $466.55 $466.65 $462.90 $465.61 3,690
06/06/2024 $466.00 $466.95 $465.00 $465.58 2,948
05/06/2024 $456.90 $462.98 $456.90 $462.98 4,204
04/06/2024 $453.95 $455.35 $452.58 $453.72 12,100
03/06/2024 $455.44 $457.40 $453.28 $454.07 2,552
31/05/2024 $452.61 $455.30 $447.11 $447.11 5,328
30/05/2024 $454.92 $457.94 $454.35 $455.42 1,536
29/05/2024 $460.18 $460.25 $457.76 $459.19 1,047
28/05/2024 $461.72 $462.50 $459.34 $461.25 5,176
27/05/2024 $455.66 $461.17 $455.66 $460.57 457
24/05/2024 $455.66 $460.64 $455.35 $460.57 1,594
23/05/2024 $461.81 $463.15 $458.83 $459.96 21,686
22/05/2024 $458.04 $458.82 $457.40 $458.75 1,096
21/05/2024 $456.46 $456.95 $455.35 $456.55 1,736
20/05/2024 $454.50 $456.54 $454.00 $456.54 3,141
17/05/2024 $454.51 $454.89 $453.32 $454.14 5,873
16/05/2024 $455.46 $456.29 $454.57 $456.29 2,224
15/05/2024 $448.11 $452.60 $447.64 $452.42 14,382
14/05/2024 $445.07 $446.80 $443.32 $446.61 20,988
13/05/2024 $445.16 $445.87 $444.48 $444.88 4,597
10/05/2024 $443.86 $445.50 $443.00 $443.61 8,003
09/05/2024 $441.07 $443.46 $440.49 $443.46 1,550
08/05/2024 $442.41 $442.85 $439.81 $442.32 6,111
07/05/2024 $441.94 $443.80 $441.26 $443.35 8,513
06/05/2024 $430.71 $440.45 $430.71 $436.91 32
03/05/2024 $430.71 $437.54 $430.71 $436.91 10,061
02/05/2024 $425.83 $427.65 $423.87 $425.71 6,865
01/05/2024 $424.50 $424.69 $423.01 $423.89 3,059
30/04/2024 $434.47 $434.85 $431.00 $431.38 2,502
29/04/2024 $434.07 $435.09 $432.91 $434.08 2,092
26/04/2024 $431.03 $433.34 $429.98 $432.76 891
25/04/2024 $423.61 $425.00 $420.09 $421.45 2,647
24/04/2024 $430.11 $431.20 $428.04 $428.75 3,754
23/04/2024 $420.81 $427.03 $420.81 $426.62 9,626
22/04/2024 $419.35 $419.95 $415.93 $417.55 3,460
19/04/2024 $422.35 $424.33 $420.01 $420.01 3,199
18/04/2024 $430.36 $430.65 $426.66 $429.28 2,154
17/04/2024 $431.91 $435.08 $429.87 $429.87 3,163
16/04/2024 $433.08 $434.35 $431.05 $433.67 2,903
15/04/2024 $442.48 $444.25 $439.99 $442.62 3,090
12/04/2024 $447.66 $448.10 $441.05 $442.62 2,329
11/04/2024 $440.53 $442.26 $439.23 $441.73 6,235
10/04/2024 $444.85 $445.30 $437.90 $440.45 2,403
09/04/2024 $443.30 $444.98 $440.00 $441.09 8,115
08/04/2024 $442.00 $444.31 $442.00 $443.39 12,084
05/04/2024 $438.54 $442.95 $437.67 $441.92 21,665
04/04/2024 $445.62 $448.86 $445.46 $447.29 3,294
03/04/2024 $441.87 $445.84 $441.00 $445.83 3,138
02/04/2024 $446.79 $447.45 $419.55 $441.38 6,518
01/04/2024 $446.65 $447.85 $446.00 $446.32 54,817
29/03/2024 $446.65 $447.85 $446.00 $446.32 54,817
28/03/2024 $446.65 $447.85 $446.00 $446.32 54,817
27/03/2024 $446.37 $448.00 $444.39 $445.33 3,033
26/03/2024 $448.34 $449.45 $447.71 $448.10 5,922
25/03/2024 $447.52 $448.35 $444.71 $447.06 4,553
22/03/2024 $448.23 $448.88 $446.43 $447.33 1,826
21/03/2024 $449.82 $451.36 $448.80 $451.12 1,802
20/03/2024 $440.55 $441.95 $440.08 $440.74 1,913

Market data

Select a section