Market data

Select a section

Invesco Markets Ivz Nasdaq-100 Swap Ucits ETF

(EQSG)
Sector: n/a
5,175.00p
24.50p 0.48
Last updated: 12:16:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 5,140.00p 5,158.00p 5,132.00p 5,112.00p 1,859
21/11/2024 5,067.00p 5,112.00p 5,062.00p 5,112.00p 2,764
20/11/2024 5,086.00p 5,092.00p 5,020.00p 5,044.00p 3,037
19/11/2024 5,046.00p 5,056.00p 5,009.00p 5,056.00p 1,554
18/11/2024 5,057.00p 5,079.00p 5,029.00p 5,069.50p 1,939
15/11/2024 5,099.00p 5,099.00p 5,033.00p 5,142.00p 10,955
14/11/2024 5,158.00p 5,187.51p 5,141.00p 5,142.00p 4,271
13/11/2024 5,136.00p 5,151.00p 5,130.00p 5,149.00p 44,802
12/11/2024 5,121.00p 5,147.00p 5,109.00p 5,143.50p 7,347
11/11/2024 5,116.00p 5,127.00p 5,091.00p 5,099.50p 3,192
08/11/2024 5,067.00p 5,079.00p 5,047.00p 5,079.00p 1,791
07/11/2024 5,012.00p 5,044.00p 5,006.00p 5,044.00p 6,474
06/11/2024 4,967.00p 5,000.00p 4,948.50p 4,988.75p 12,752
05/11/2024 4,795.00p 4,826.75p 4,791.12p 4,826.75p 1,606
04/11/2024 4,813.50p 4,820.50p 4,793.00p 4,817.75p 5,630
01/11/2024 4,822.50p 4,836.00p 4,790.58p 4,836.00p 1,713
31/10/2024 4,835.50p 4,859.00p 4,816.00p 4,824.75p 14,287
30/10/2024 4,923.00p 4,941.00p 4,900.50p 4,906.25p 2,755
29/10/2024 4,888.00p 4,900.00p 4,878.22p 4,898.50p 3,376
28/10/2024 4,916.50p 4,923.90p 4,887.00p 4,890.75p 4,915
25/10/2024 4,862.50p 4,920.00p 4,857.50p 4,908.75p 4,541
24/10/2024 4,843.00p 4,862.00p 4,840.50p 4,845.25p 51
23/10/2024 4,883.50p 4,889.50p 4,845.25p 4,845.25p 1,838
22/10/2024 4,844.50p 4,875.50p 4,844.50p 4,870.25p 17,035
21/10/2024 4,842.50p 4,866.00p 4,822.82p 4,838.50p 2,493
18/10/2024 4,829.50p 4,855.00p 4,828.50p 4,853.50p 353
17/10/2024 4,859.00p 4,869.00p 4,839.00p 4,850.75p 5,525
16/10/2024 4,841.00p 4,841.50p 4,790.00p 4,819.00p 8,635
15/10/2024 4,867.50p 4,869.50p 4,799.50p 4,805.25p 3,817
14/10/2024 4,822.00p 4,883.50p 4,822.00p 4,855.75p 8,288
11/10/2024 4,815.50p 4,823.00p 4,800.50p 4,817.00p 862
10/10/2024 4,813.00p 4,828.00p 4,800.50p 4,828.00p 1,789
09/10/2024 4,762.50p 4,800.75p 4,762.50p 4,800.75p 796
08/10/2024 4,706.50p 4,765.00p 4,706.50p 4,765.00p 2,049
07/10/2024 4,741.50p 4,764.50p 4,730.50p 4,719.00p 26,081
04/10/2024 4,692.50p 4,758.50p 4,684.00p 4,719.00p 2,477
03/10/2024 4,678.00p 4,721.00p 4,649.52p 4,698.00p 1,705
02/10/2024 4,621.00p 4,660.00p 4,608.50p 4,655.50p 8,476
01/10/2024 4,675.50p 4,690.15p 4,600.24p 4,614.25p 10,476
30/09/2024 4,642.50p 4,648.50p 4,629.00p 4,644.00p 1,612
27/09/2024 4,666.00p 4,678.50p 4,653.50p 4,654.25p 31,830
26/09/2024 4,719.00p 4,721.00p 4,641.50p 4,646.25p 449
25/09/2024 4,609.50p 4,654.50p 4,609.00p 4,652.50p 612
24/09/2024 4,636.00p 4,639.00p 4,606.50p 4,622.75p 2,148
23/09/2024 4,642.00p 4,653.82p 4,627.25p 4,627.25p 15,749
20/09/2024 4,627.50p 4,635.00p 4,600.50p 4,610.75p 332
19/09/2024 4,618.00p 4,665.00p 4,616.00p 4,661.25p 4,644
18/09/2024 4,574.00p 4,595.50p 4,561.00p 4,573.00p 2,261
17/09/2024 4,595.00p 4,618.00p 4,586.75p 4,609.75p 3,594
16/09/2024 4,598.00p 4,608.50p 4,561.00p 4,562.00p 417
13/09/2024 4,593.00p 4,617.25p 4,593.00p 4,583.25p 232
12/09/2024 4,600.00p 4,600.00p 4,583.00p 4,456.25p 1,819
11/09/2024 4,464.50p 4,492.50p 4,452.00p 4,456.25p 10,924
10/09/2024 4,434.50p 4,465.00p 4,434.50p 4,463.00p 844
09/09/2024 4,415.50p 4,432.50p 4,394.50p 4,409.00p 3,736
06/09/2024 4,411.00p 4,436.00p 4,369.00p 4,372.00p 4,866
05/09/2024 4,469.50p 4,504.50p 4,436.00p 4,451.00p 40,651
04/09/2024 4,457.50p 4,498.77p 4,433.50p 4,486.00p 73,618
03/09/2024 4,632.00p 4,633.50p 4,541.35p 4,546.25p 16,678
02/09/2024 4,614.00p 4,633.25p 4,607.00p 4,591.75p 5,302
30/08/2024 4,583.00p 4,620.00p 4,581.50p 4,591.75p 20,756
29/08/2024 4,548.00p 4,630.00p 4,539.50p 4,622.25p 1,938
28/08/2024 4,594.50p 4,609.50p 4,542.00p 4,549.50p 6,304
27/08/2024 4,599.00p 4,602.50p 4,563.50p 4,594.00p 618
26/08/2024 4,712.50p 4,730.50p 4,685.00p 4,685.00p 790
23/08/2024 4,712.50p 4,730.50p 4,685.00p 4,685.00p 790
22/08/2024 4,712.50p 4,730.50p 4,685.00p 4,685.00p 790
21/08/2024 4,706.50p 4,715.00p 4,696.00p 4,704.25p 2,430
20/08/2024 4,737.00p 4,745.00p 4,701.85p 4,707.50p 5,860
19/08/2024 4,674.50p 4,687.00p 4,663.83p 4,685.75p 1,261
16/08/2024 4,715.00p 4,716.12p 4,674.50p 4,684.00p 2,759
15/08/2024 4,619.50p 4,695.00p 4,600.00p 4,689.00p 1,359
14/08/2024 4,599.00p 4,604.50p 4,564.70p 4,600.00p 2,733
13/08/2024 4,532.00p 4,573.00p 4,523.50p 4,573.00p 223
12/08/2024 4,514.00p 4,530.00p 4,492.00p 4,504.50p 2,668
09/08/2024 4,481.00p 4,503.50p 4,467.50p 4,479.25p 4,258
08/08/2024 4,374.50p 4,475.00p 4,357.50p 4,463.50p 1,114
07/08/2024 4,450.00p 4,505.00p 4,441.50p 4,483.25p 17,304
06/08/2024 4,420.00p 4,450.50p 4,379.00p 4,421.75p 8,219
05/08/2024 4,271.00p 4,394.10p 4,220.00p 4,378.50p 14,907
02/08/2024 4,536.00p 4,548.50p 4,433.00p 4,455.50p 5,232
01/08/2024 4,729.00p 4,735.50p 4,653.75p 4,653.75p 7,087
31/07/2024 4,617.00p 4,678.75p 4,611.50p 4,678.75p 6,963
30/07/2024 4,605.50p 4,621.50p 4,571.25p 4,571.25p 5,752
29/07/2024 4,628.00p 4,648.50p 4,601.00p 4,601.00p 10,023
26/07/2024 4,573.50p 4,603.00p 4,565.50p 4,593.50p 1,979
25/07/2024 4,603.50p 4,604.50p 4,520.50p 4,593.50p 6,396
24/07/2024 4,712.00p 4,716.50p 4,620.00p 4,622.25p 1,763
23/07/2024 4,744.00p 4,784.00p 4,738.50p 4,783.50p 1,324
22/07/2024 4,716.50p 4,768.50p 4,716.50p 4,727.25p 752
19/07/2024 4,730.00p 4,747.50p 4,703.50p 4,705.25p 3,952
18/07/2024 4,763.50p 4,778.50p 4,702.00p 4,702.00p 4,789
17/07/2024 4,838.00p 4,841.50p 4,753.50p 4,757.50p 22,028
16/07/2024 4,878.50p 4,908.50p 4,865.00p 4,878.75p 7,760
15/07/2024 4,890.50p 4,910.25p 4,876.50p 4,910.25p 7,009
12/07/2024 4,868.00p 4,889.00p 4,848.50p 4,886.50p 3,876
11/07/2024 4,993.50p 4,994.00p 4,888.25p 4,888.25p 8,120
10/07/2024 4,976.50p 4,981.50p 4,959.00p 4,965.25p 1,810
09/07/2024 4,970.00p 4,979.32p 4,967.00p 4,972.75p 6,724
08/07/2024 4,939.50p 4,947.25p 4,927.92p 4,947.25p 33,253
05/07/2024 4,919.00p 4,932.00p 4,906.00p 4,930.00p 6,427
04/07/2024 4,912.50p 4,916.50p 4,904.00p 4,905.00p 1,563
03/07/2024 4,895.00p 4,900.68p 4,869.00p 4,893.25p 19,878
02/07/2024 4,855.50p 4,872.25p 4,835.00p 4,872.25p 5,734
01/07/2024 4,841.50p 4,844.00p 4,800.50p 4,844.00p 8,520
28/06/2024 4,878.50p 4,916.00p 4,865.50p 4,879.50p 15,297
27/06/2024 4,842.50p 4,870.00p 4,842.50p 4,848.25p 8,540
26/06/2024 4,835.00p 4,853.00p 4,835.00p 4,845.50p 12,219
25/06/2024 4,775.00p 4,819.75p 4,766.00p 4,819.75p 5,525
24/06/2024 4,844.00p 4,848.00p 4,804.00p 4,807.50p 7,053
21/06/2024 4,852.50p 4,860.00p 4,833.00p 4,851.75p 49,724
20/06/2024 4,892.50p 4,902.50p 4,866.00p 4,877.75p 17,336
19/06/2024 4,869.50p 4,873.50p 4,862.31p 4,870.00p 37,543
18/06/2024 4,870.00p 4,887.00p 4,860.50p 4,862.25p 39,939
17/06/2024 4,827.00p 4,830.68p 4,820.00p 4,828.50p 13,393
14/06/2024 4,781.00p 4,811.00p 4,769.00p 4,799.00p 1,346
13/06/2024 4,765.50p 4,772.50p 4,750.50p 4,757.00p 3,365
12/06/2024 4,687.00p 4,718.50p 4,676.00p 4,715.50p 7,980
11/06/2024 4,652.00p 4,665.00p 4,633.32p 4,658.50p 1,370
10/06/2024 4,635.50p 4,649.25p 4,628.50p 4,649.25p 5,478
07/06/2024 4,619.00p 4,651.00p 4,616.00p 4,619.00p 4,312
06/06/2024 4,631.50p 4,633.00p 4,618.50p 4,619.00p 6,308
05/06/2024 4,538.00p 4,601.50p 4,537.35p 4,601.50p 3,053
04/06/2024 4,497.50p 4,518.00p 4,494.00p 4,504.50p 4,708
03/06/2024 4,537.00p 4,551.27p 4,505.00p 4,506.00p 3,796
31/05/2024 4,517.00p 4,529.00p 4,457.50p 4,457.50p 6,602
30/05/2024 4,557.00p 4,568.50p 4,532.50p 4,534.25p 2,350
29/05/2024 4,574.00p 4,586.00p 4,557.00p 4,586.00p 17,232
28/05/2024 4,580.50p 4,595.50p 4,562.50p 4,580.00p 2,548
27/05/2024 4,566.00p 4,586.50p 4,548.18p 4,584.50p 1,248

Market data

Select a section