Market data

Select a section

Invesco Markets Ivz Nasdaq-100 Swap Ucits ETF

(EQSG)
Sector: n/a
5,403.50p
-18.00p -0.33
Last updated: 16:42:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 5,459.00p 5,459.00p 5,403.50p 5,403.50p 21,624
20/02/2025 5,460.00p 5,470.00p 5,410.00p 5,421.50p 24,610
19/02/2025 5,479.00p 5,490.00p 5,455.49p 5,487.50p 39,336
18/02/2025 5,478.00p 5,498.00p 5,447.00p 5,463.50p 19,742
17/02/2025 5,483.00p 5,486.00p 5,473.00p 5,475.50p 2,941
14/02/2025 5,448.00p 5,470.00p 5,435.00p 5,450.50p 9,918
13/02/2025 5,415.00p 5,467.00p 5,415.00p 5,446.00p 2,142
12/02/2025 5,430.00p 5,440.00p 5,388.00p 5,417.00p 11,581
11/02/2025 5,455.00p 5,467.00p 5,427.68p 5,449.50p 3,358
10/02/2025 5,423.00p 5,474.00p 5,422.00p 5,471.50p 3,661
07/02/2025 5,447.00p 5,468.00p 5,415.00p 5,415.00p 18,192
06/02/2025 5,435.00p 5,452.00p 5,412.00p 5,353.50p 6,228
05/02/2025 5,335.00p 5,353.50p 5,307.00p 5,353.50p 4,799
04/02/2025 5,362.00p 5,386.00p 5,329.00p 5,341.00p 23,155
03/02/2025 5,338.00p 5,352.00p 5,301.91p 5,341.00p 19,611
31/01/2025 5,440.00p 5,475.00p 5,425.94p 5,356.00p 2,943
30/01/2025 5,391.00p 5,405.00p 5,337.00p 5,356.00p 19,016
29/01/2025 5,392.00p 5,405.24p 5,339.00p 5,352.00p 55,597
28/01/2025 5,311.00p 5,343.00p 5,279.00p 5,335.00p 23,543
27/01/2025 5,273.00p 5,316.00p 5,161.00p 5,260.00p 20,217
24/01/2025 5,468.00p 5,496.71p 5,452.00p 5,452.00p 936
23/01/2025 5,510.00p 5,516.00p 5,489.00p 5,505.50p 8,208
22/01/2025 5,491.00p 5,538.00p 5,471.00p 5,538.00p 4,692
21/01/2025 5,472.00p 5,482.00p 5,431.00p 5,435.00p 4,735
20/01/2025 5,474.00p 5,490.00p 5,454.00p 5,455.00p 3,063
17/01/2025 5,417.00p 5,497.00p 5,403.00p 5,485.50p 10,599
16/01/2025 5,444.00p 5,453.00p 5,402.14p 5,387.50p 873
15/01/2025 5,290.00p 5,394.00p 5,287.00p 5,387.50p 50,526
14/01/2025 5,347.00p 5,367.00p 5,290.00p 5,298.00p 13,377
13/01/2025 5,317.00p 5,317.00p 5,271.00p 5,275.50p 25,291
10/01/2025 5,351.00p 5,372.00p 5,283.00p 5,304.00p 16,583
09/01/2025 5,375.00p 5,375.00p 5,341.64p 5,355.00p 2,647
08/01/2025 5,298.00p 5,348.00p 5,296.00p 5,334.50p 36,001
07/01/2025 5,344.00p 5,364.00p 5,298.00p 5,329.50p 26,435
06/01/2025 5,351.00p 5,399.27p 5,343.00p 5,395.50p 4,770
03/01/2025 5,290.00p 5,326.50p 5,280.00p 5,326.50p 2,350
02/01/2025 5,267.00p 5,336.00p 5,267.00p 5,308.00p 5,315
01/01/2025 5,255.00p 5,296.00p 5,253.00p 5,290.50p 4,730
31/12/2024 5,255.00p 5,296.00p 5,253.00p 5,290.50p 4,730
30/12/2024 5,306.00p 5,316.00p 5,233.00p 5,271.50p 2,468
27/12/2024 5,402.00p 5,403.00p 5,282.00p 5,300.50p 6,776
26/12/2024 5,355.00p 5,357.41p 5,343.00p 5,347.00p 4,310
25/12/2024 5,355.00p 5,357.41p 5,343.00p 5,347.00p 4,310
24/12/2024 5,355.00p 5,357.41p 5,343.00p 5,347.00p 4,310
23/12/2024 5,303.00p 5,326.00p 5,278.00p 5,321.00p 2,835
20/12/2024 5,237.00p 5,304.00p 5,175.00p 5,301.50p 26,610
19/12/2024 5,257.00p 5,289.32p 5,234.00p 5,287.50p 6,171
18/12/2024 5,405.00p 5,412.00p 5,379.00p 5,397.00p 5,416
17/12/2024 5,404.00p 5,422.10p 5,376.00p 5,396.50p 9,132
16/12/2024 5,372.00p 5,406.00p 5,360.50p 5,347.50p 18,467
13/12/2024 5,363.00p 5,386.00p 5,345.00p 5,347.50p 6,802
12/12/2024 5,301.00p 5,320.00p 5,297.00p 5,318.50p 5,010
11/12/2024 5,231.00p 5,307.00p 5,228.00p 5,307.00p 1,824
10/12/2024 5,235.00p 5,257.00p 5,229.00p 5,235.00p 1,548
09/12/2024 5,285.00p 5,288.00p 5,220.00p 5,226.00p 790
06/12/2024 5,229.00p 5,281.00p 5,221.00p 5,270.00p 2,305
05/12/2024 5,252.00p 5,254.00p 5,235.00p 5,246.00p 3,963
04/12/2024 5,247.00p 5,256.00p 5,226.37p 5,240.00p 11,834
03/12/2024 5,203.00p 5,210.00p 5,179.00p 5,208.00p 4,453
02/12/2024 5,143.00p 5,211.57p 5,115.00p 5,199.00p 13,647
29/11/2024 5,098.00p 5,129.00p 5,096.00p 5,129.00p 4,007
28/11/2024 5,115.00p 5,126.00p 5,109.00p 5,114.00p 1,531
27/11/2024 5,160.00p 5,166.00p 5,075.00p 5,076.00p 20,988
26/11/2024 5,159.00p 5,182.00p 5,152.00p 5,179.50p 777
25/11/2024 5,172.00p 5,176.00p 5,155.00p 5,170.50p 2,946
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

Market data

Select a section