Market data

Select a section

Invesco Markets Ivz Nasdaq-100 Swap Ucits ETF

(EQSG)
Sector: n/a
4,661.25p
88.25p 1.93
Last updated: 16:38:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 4,566.00p 4,586.50p 4,548.18p 4,584.50p 1,248
23/05/2024 4,599.50p 4,608.00p 4,577.50p 4,595.25p 1,257
22/05/2024 4,555.00p 4,572.00p 4,555.00p 4,572.00p 2,257
21/05/2024 4,557.00p 4,557.00p 4,546.50p 4,555.50p 1,692
20/05/2024 4,540.00p 4,558.50p 4,536.00p 4,558.50p 1,863
17/05/2024 4,549.50p 4,549.50p 4,534.00p 4,534.00p 256
16/05/2024 4,561.00p 4,571.18p 4,559.50p 4,568.25p 1,957
15/05/2024 4,513.00p 4,529.50p 4,503.00p 4,529.50p 562
14/05/2024 4,502.00p 4,512.00p 4,480.00p 4,502.75p 679
13/05/2024 4,507.00p 4,508.00p 4,488.00p 4,496.00p 4,961
10/05/2024 4,494.50p 4,513.00p 4,493.38p 4,496.00p 2,305
09/05/2024 4,486.50p 4,495.00p 4,471.50p 4,495.00p 3,525
08/05/2024 4,494.50p 4,500.00p 4,474.85p 4,486.50p 929
07/05/2024 4,471.50p 4,485.00p 4,463.00p 4,485.00p 1,000
06/05/2024 4,358.50p 4,410.00p 4,358.00p 4,407.50p 2,358
03/05/2024 4,358.50p 4,410.00p 4,358.00p 4,407.50p 2,358
02/05/2024 4,317.00p 4,337.80p 4,299.00p 4,320.50p 6,785
01/05/2024 4,320.00p 4,322.50p 4,297.00p 4,304.50p 4,088
30/04/2024 4,397.50p 4,398.00p 4,373.00p 4,373.00p 5,281
29/04/2024 4,398.00p 4,401.50p 4,381.00p 4,381.00p 180
26/04/2024 4,362.50p 4,409.00p 4,358.00p 4,409.00p 451
25/04/2024 4,300.50p 4,308.00p 4,275.50p 4,284.00p 1,404
24/04/2024 4,385.00p 4,387.00p 4,369.50p 4,369.50p 59
23/04/2024 4,322.50p 4,352.00p 4,306.50p 4,349.00p 3,959
22/04/2024 4,295.00p 4,324.00p 4,278.00p 4,289.50p 8,850
19/04/2024 4,312.50p 4,327.50p 4,287.00p 4,293.00p 5,871
18/04/2024 4,381.50p 4,382.00p 4,336.50p 4,368.00p 4,606
17/04/2024 4,393.50p 4,427.00p 4,380.50p 4,380.50p 5,078
16/04/2024 4,411.00p 4,425.00p 4,395.00p 4,425.00p 2,941
15/04/2024 4,498.00p 4,508.50p 4,483.50p 4,486.25p 7,568
12/04/2024 4,539.50p 4,540.00p 4,498.50p 4,507.00p 3,164
11/04/2024 4,456.50p 4,478.75p 4,445.00p 4,478.75p 2,375
10/04/2024 4,448.50p 4,450.00p 4,384.00p 4,447.00p 7,100
09/04/2024 4,449.00p 4,449.00p 4,392.00p 4,415.75p 1,111
08/04/2024 4,443.50p 4,460.00p 4,438.50p 4,444.50p 5,764
05/04/2024 4,404.00p 4,443.50p 4,400.00p 4,442.00p 1,761
04/04/2024 4,469.00p 4,483.80p 4,469.00p 4,482.00p 938
03/04/2024 4,459.00p 4,481.50p 4,455.00p 4,477.50p 2,473
02/04/2024 4,510.00p 4,517.50p 4,445.78p 4,455.00p 10,957
01/04/2024 4,498.00p 4,499.50p 4,479.25p 4,479.25p 1,001
29/03/2024 4,498.00p 4,499.50p 4,479.25p 4,479.25p 1,001
28/03/2024 4,498.00p 4,499.50p 4,479.25p 4,479.25p 1,001
27/03/2024 4,483.50p 4,503.00p 4,468.00p 4,476.50p 21,682
26/03/2024 4,497.50p 4,505.00p 4,493.50p 4,499.50p 3,849
25/03/2024 4,502.00p 4,511.00p 4,473.50p 4,486.25p 2,450
22/03/2024 4,520.00p 4,520.00p 4,496.30p 4,507.25p 300
21/03/2024 4,460.50p 4,519.00p 4,459.70p 4,519.00p 2,331
20/03/2024 4,397.50p 4,410.00p 4,395.50p 4,399.00p 5,966

Market data

Select a section