Market data

Select a section

Invesco Markets Ivz Nasdaq-100 Swap Ucits ETF

(EQSG)
Sector: n/a
6,157.00p
-12.00p -0.19
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 6,201.00p 6,225.00p 6,154.57p 6,157.00p 12,205
30/10/2025 6,188.00p 6,201.00p 6,146.00p 6,169.00p 9,473
29/10/2025 6,182.00p 6,194.00p 6,157.00p 6,166.00p 9,849
28/10/2025 6,067.00p 6,114.52p 6,047.00p 6,105.50p 5,437
27/10/2025 6,016.00p 6,041.46p 6,011.00p 6,038.50p 16,406
24/10/2025 5,909.00p 5,967.00p 5,909.00p 5,965.00p 6,743
23/10/2025 5,856.00p 5,877.00p 5,811.58p 5,873.00p 3,376
22/10/2025 5,892.00p 5,901.00p 5,815.50p 5,815.50p 6,352
21/10/2025 5,873.00p 5,878.00p 5,853.00p 5,861.50p 3,081
20/10/2025 5,812.00p 5,856.00p 5,796.00p 5,856.00p 8,509
17/10/2025 5,672.00p 5,780.00p 5,647.00p 5,728.00p 16,110
16/10/2025 5,789.00p 5,822.00p 5,778.00p 5,787.50p 1,558
15/10/2025 5,782.00p 5,833.00p 5,779.47p 5,804.50p 9,738
14/10/2025 5,759.00p 5,782.00p 5,693.00p 5,768.00p 3,337
13/10/2025 5,779.00p 5,800.00p 5,756.00p 5,791.50p 4,451
10/10/2025 5,904.00p 5,921.00p 5,750.00p 5,750.00p 13,324
09/10/2025 5,873.00p 5,888.00p 5,863.00p 5,880.00p 4,295
08/10/2025 5,796.00p 5,836.00p 5,791.00p 5,836.00p 4,432
07/10/2025 5,805.00p 5,835.00p 5,782.00p 5,782.00p 4,406
06/10/2025 5,788.00p 5,821.00p 5,775.20p 5,788.50p 7,272
03/10/2025 5,808.00p 5,812.00p 5,773.00p 5,781.50p 7,870
02/10/2025 5,784.00p 5,800.00p 5,755.00p 5,787.00p 3,151
01/10/2025 5,683.00p 5,724.00p 5,668.00p 5,722.50p 2,082
30/09/2025 5,713.00p 5,730.00p 5,697.00p 5,709.50p 4,857
29/09/2025 5,727.00p 5,757.00p 5,719.00p 5,731.50p 9,296
26/09/2025 5,717.00p 5,721.00p 5,672.00p 5,687.50p 1,563
25/09/2025 5,677.00p 5,715.00p 5,663.00p 5,705.00p 17,508
24/09/2025 5,702.00p 5,730.00p 5,698.00p 5,704.50p 4,753
23/09/2025 5,723.00p 5,739.00p 5,709.00p 5,714.50p 8,407
22/09/2025 5,696.00p 5,714.00p 5,678.00p 5,710.00p 17,462
19/09/2025 5,653.00p 5,686.00p 5,650.00p 5,675.00p 9,550
18/09/2025 5,595.00p 5,660.00p 5,593.00p 5,654.00p 14,665
17/09/2025 5,567.00p 5,568.00p 5,526.50p 5,526.50p 2,750
16/09/2025 5,579.00p 5,593.00p 5,553.00p 5,556.50p 10,669
15/09/2025 5,556.00p 5,574.00p 5,535.50p 5,569.50p 2,232
12/09/2025 5,541.00p 5,552.00p 5,508.00p 5,549.50p 10,335
11/09/2025 5,529.00p 5,537.00p 5,510.00p 5,528.00p 3,592
10/09/2025 5,524.00p 5,536.00p 5,505.00p 5,516.50p 4,441
09/09/2025 5,486.00p 5,492.00p 5,476.00p 5,484.50p 6,012
08/09/2025 5,483.00p 5,506.00p 5,478.00p 5,501.00p 8,189
05/09/2025 5,511.00p 5,513.00p 5,434.70p 5,449.00p 19,605
04/09/2025 5,453.00p 5,469.00p 5,441.00p 5,468.50p 3,999
03/09/2025 5,442.00p 5,460.00p 5,431.00p 5,431.00p 2,577
02/09/2025 5,392.00p 5,431.70p 5,375.00p 5,382.50p 2,031
01/09/2025 5,404.00p 5,414.00p 5,399.90p 5,412.00p 11,964
29/08/2025 5,479.00p 5,484.00p 5,405.67p 5,418.50p 8,386
28/08/2025 5,451.00p 5,482.00p 5,439.40p 5,461.00p 689
27/08/2025 5,465.00p 5,478.92p 5,447.00p 5,455.00p 214,447
26/08/2025 5,427.00p 5,439.00p 5,416.00p 5,431.50p 7,907
25/08/2025 5,384.00p 5,443.12p 5,381.00p 5,434.00p 7,327
22/08/2025 5,384.00p 5,443.12p 5,381.00p 5,434.00p 7,327
21/08/2025 5,410.00p 5,412.00p 5,373.00p 5,394.00p 1,934
20/08/2025 5,397.00p 5,411.00p 5,325.00p 5,368.50p 9,028
19/08/2025 5,465.00p 5,477.00p 5,425.00p 5,433.50p 825
18/08/2025 5,460.00p 5,486.00p 5,456.00p 5,465.50p 2,581
15/08/2025 5,497.00p 5,500.00p 5,458.00p 5,458.50p 1,379
14/08/2025 5,479.00p 5,509.00p 5,470.00p 5,489.00p 7,361
13/08/2025 5,513.00p 5,517.00p 5,481.00p 5,483.50p 29,724
12/08/2025 5,472.00p 5,497.00p 5,458.00p 5,483.50p 554
11/08/2025 5,472.00p 5,509.00p 5,471.00p 5,503.00p 1,594
08/08/2025 5,456.00p 5,481.00p 5,445.00p 5,468.00p 1,309
07/08/2025 5,456.00p 5,489.95p 5,447.50p 5,447.50p 6,434
06/08/2025 5,420.00p 5,432.50p 5,404.00p 5,432.50p 4,912
05/08/2025 5,471.00p 5,476.00p 5,412.50p 5,412.50p 4,393
04/08/2025 5,387.00p 5,430.00p 5,371.00p 5,430.00p 4,153
01/08/2025 5,475.00p 5,476.00p 5,340.00p 5,370.00p 16,556
31/07/2025 5,579.00p 5,583.00p 5,562.00p 5,526.50p 721
30/07/2025 5,458.00p 5,500.00p 5,448.30p 5,488.50p 7,728
29/07/2025 5,487.00p 5,515.00p 5,460.00p 5,460.00p 3,488
28/07/2025 5,444.00p 5,450.00p 5,428.00p 5,436.00p 1,992
25/07/2025 5,378.00p 5,408.50p 5,377.00p 5,408.50p 5,089
24/07/2025 5,341.00p 5,366.00p 5,334.00p 5,359.00p 769
23/07/2025 5,333.00p 5,334.00p 5,299.00p 5,305.50p 2,319
22/07/2025 5,318.00p 5,376.00p 5,318.00p 5,328.00p 654
21/07/2025 5,371.00p 5,385.00p 5,348.00p 5,370.50p 11,786
18/07/2025 5,357.00p 5,377.00p 5,349.63p 5,354.00p 597
17/07/2025 5,357.00p 5,372.00p 5,342.00p 5,370.00p 1,858
16/07/2025 5,305.00p 5,345.00p 5,279.00p 5,293.50p 14,708
15/07/2025 5,336.00p 5,362.00p 5,334.00p 5,361.00p 4,200
14/07/2025 5,256.00p 5,308.00p 5,246.00p 5,301.50p 7,718
11/07/2025 5,230.00p 5,281.00p 5,230.00p 5,267.50p 1,697
10/07/2025 5,231.00p 5,268.00p 5,231.00p 5,253.00p 5,640
09/07/2025 5,217.00p 5,266.00p 5,209.00p 5,239.00p 6,337
08/07/2025 5,211.00p 5,241.00p 5,204.00p 5,219.50p 929
07/07/2025 5,215.00p 5,226.00p 5,196.00p 5,201.00p 4,587
04/07/2025 5,191.00p 5,207.00p 5,191.00p 5,200.50p 2,605
03/07/2025 5,206.00p 5,234.00p 5,176.00p 5,229.00p 3,933
02/07/2025 5,132.00p 5,200.00p 5,117.00p 5,181.00p 71,600
01/07/2025 5,145.00p 5,150.00p 5,100.00p 5,119.00p 15,622
30/06/2025 5,156.00p 5,173.00p 5,148.00p 5,154.00p 3,463
27/06/2025 5,119.00p 5,145.00p 5,115.00p 5,138.50p 3,302
26/06/2025 5,088.00p 5,091.00p 5,069.00p 5,084.00p 3,298
25/06/2025 5,099.00p 5,118.00p 5,087.00p 5,098.50p 2,946
24/06/2025 5,088.00p 5,093.00p 5,059.00p 5,074.50p 5,516
23/06/2025 5,053.00p 5,056.00p 5,015.00p 5,023.50p 5,908
20/06/2025 5,020.00p 5,073.00p 4,998.00p 5,014.50p 1,918
19/06/2025 5,032.00p 5,052.00p 4,988.50p 4,999.50p 1,619
18/06/2025 5,028.00p 5,070.00p 5,039.00p 5,054.50p 1,670
17/06/2025 5,028.00p 5,053.50p 5,016.00p 5,053.50p 16,922
16/06/2025 4,999.00p 5,047.00p 4,994.50p 5,039.50p 6,762
13/06/2025 4,981.50p 5,019.00p 4,968.00p 5,002.00p 12,677
12/06/2025 5,026.00p 5,041.00p 4,990.00p 5,032.00p 5,213
11/06/2025 5,071.00p 5,083.00p 5,060.00p 5,068.50p 5,154
10/06/2025 5,043.00p 5,050.00p 5,033.00p 5,044.00p 3,173
09/06/2025 5,016.00p 5,039.00p 4,996.50p 5,018.50p 2,091
06/06/2025 4,987.00p 5,032.00p 4,980.50p 5,020.50p 5,934
05/06/2025 5,024.00p 5,024.50p 4,976.50p 5,024.50p 3,448
04/06/2025 5,001.00p 5,008.00p 4,984.00p 4,996.00p 27,925
03/06/2025 4,931.50p 4,993.75p 4,929.50p 4,993.75p 4,970
02/06/2025 4,882.50p 4,940.00p 4,875.50p 4,913.50p 7,121
30/05/2025 4,913.50p 4,946.50p 4,912.00p 4,936.25p 7,367
29/05/2025 5,036.00p 5,052.00p 4,945.00p 4,963.25p 9,548
28/05/2025 4,961.00p 4,984.00p 4,932.00p 4,959.25p 2,719
27/05/2025 4,876.00p 4,926.50p 4,869.50p 4,924.50p 3,066
26/05/2025 4,892.00p 4,900.00p 4,780.00p 4,831.75p 2,927
23/05/2025 4,892.00p 4,900.00p 4,780.00p 4,831.75p 2,927
22/05/2025 4,916.50p 4,937.00p 4,892.00p 4,913.25p 176
21/05/2025 4,977.50p 4,977.00p 4,918.50p 4,977.00p 1,112
20/05/2025 4,977.50p 5,002.00p 4,970.00p 4,982.50p 893
19/05/2025 4,938.00p 4,988.50p 4,905.50p 4,978.75p 25,072
16/05/2025 5,003.00p 5,030.00p 4,984.00p 5,017.50p 7,714
15/05/2025 4,990.00p 5,011.00p 4,959.66p 5,010.50p 1,404
14/05/2025 4,981.00p 4,993.50p 4,945.50p 4,993.50p 13,384
13/05/2025 4,909.00p 4,985.50p 4,899.50p 4,978.00p 11,205
12/05/2025 4,868.00p 4,939.00p 4,836.03p 4,888.00p 4,270
09/05/2025 4,735.00p 4,739.50p 4,688.00p 4,705.00p 3,274
08/05/2025 4,715.00p 4,749.50p 4,665.00p 4,715.00p 9,115
07/05/2025 4,625.50p 4,653.23p 4,606.75p 4,612.75p 2,184
06/05/2025 4,646.00p 4,661.50p 4,582.50p 4,630.75p 10,301
05/05/2025 4,648.00p 4,705.00p 4,643.50p 4,703.75p 2,133
02/05/2025 4,648.00p 4,705.00p 4,643.50p 4,703.75p 2,133

Market data

Select a section