Market data

Select a section

Invesco Markets Ivz Nasdaq-100 Swap Ucits ETF

(EQSG)
Sector: n/a
5,017.50p
7.00p 0.14
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
01/05/2025 4,646.50p 4,691.00p 4,633.00p 4,689.00p 7,563
30/04/2025 4,545.00p 4,550.00p 4,452.00p 4,518.00p 8,070
29/04/2025 4,532.50p 4,537.00p 4,488.00p 4,525.00p 11,599
28/04/2025 4,551.00p 4,552.50p 4,475.00p 4,475.00p 9,404
25/04/2025 4,532.50p 4,533.00p 4,474.82p 4,508.00p 17,164
24/04/2025 4,370.50p 4,468.00p 4,337.00p 4,464.50p 3,700
23/04/2025 4,363.50p 4,458.00p 4,357.50p 4,412.75p 12,078
22/04/2025 4,191.00p 4,255.00p 4,181.00p 4,254.00p 16,529
21/04/2025 4,357.00p 4,364.00p 4,272.50p 4,286.75p 2,914
18/04/2025 4,357.00p 4,364.00p 4,272.50p 4,286.75p 2,914
17/04/2025 4,357.00p 4,364.00p 4,272.50p 4,286.75p 2,914
16/04/2025 4,333.00p 4,401.00p 4,317.50p 4,382.00p 2,401
15/04/2025 4,448.50p 4,490.50p 4,420.17p 4,448.00p 12,056
14/04/2025 4,487.50p 4,530.00p 4,449.00p 4,449.00p 19,117
11/04/2025 4,433.50p 4,445.00p 4,335.50p 4,368.75p 11,473
10/04/2025 4,610.50p 4,619.00p 4,409.00p 4,409.00p 9,031
09/04/2025 4,164.50p 4,246.70p 4,088.50p 4,210.75p 12,737
08/04/2025 4,311.50p 4,438.00p 4,298.00p 4,360.75p 8,510
07/04/2025 3,965.50p 4,306.86p 3,950.00p 4,189.50p 41,586
04/04/2025 4,411.50p 4,437.50p 4,250.00p 4,289.50p 33,780
03/04/2025 4,491.00p 4,509.50p 4,406.00p 4,436.00p 12,485
02/04/2025 4,697.50p 4,697.50p 4,616.50p 4,693.25p 14,445
01/04/2025 4,654.00p 4,685.50p 4,622.50p 4,677.50p 9,372
31/03/2025 4,574.50p 4,595.93p 4,547.00p 4,587.75p 8,055
28/03/2025 4,739.00p 4,764.50p 4,650.00p 4,652.50p 23,153
27/03/2025 4,800.50p 4,814.00p 4,783.50p 4,785.25p 1,207
26/03/2025 4,895.50p 4,906.50p 4,830.50p 4,830.50p 4,516
25/03/2025 4,854.50p 4,884.00p 4,851.50p 4,868.50p 6,618
24/03/2025 4,808.00p 4,870.50p 4,807.50p 4,861.25p 4,164
21/03/2025 4,735.50p 4,748.50p 4,687.00p 4,744.25p 4,868
20/03/2025 4,772.00p 4,774.00p 4,711.50p 4,730.50p 7,451
19/03/2025 4,686.50p 4,739.21p 4,679.50p 4,732.00p 3,070
18/03/2025 4,738.50p 4,752.50p 4,662.00p 4,683.00p 7,962
17/03/2025 4,718.00p 4,756.50p 4,714.50p 4,722.00p 5,059
14/03/2025 4,669.00p 4,743.50p 4,669.00p 4,736.50p 19,218
13/03/2025 4,671.50p 4,718.50p 4,644.25p 4,644.25p 9,628
12/03/2025 4,694.50p 4,744.00p 4,670.50p 4,723.00p 36,890
11/03/2025 4,693.00p 4,712.50p 4,643.00p 4,662.50p 15,512
10/03/2025 4,853.00p 4,853.50p 4,708.16p 4,727.00p 18,153
07/03/2025 4,864.00p 4,870.00p 4,785.50p 4,789.00p 16,904
06/03/2025 4,933.00p 4,956.50p 4,890.00p 4,918.00p 16,244
05/03/2025 4,981.00p 4,991.50p 4,905.00p 4,905.00p 14,524
04/03/2025 5,018.00p 5,027.00p 4,919.00p 4,926.75p 46,672
03/03/2025 5,173.00p 5,180.00p 5,099.00p 5,110.50p 10,483
28/02/2025 5,096.00p 5,127.00p 5,053.00p 5,098.50p 21,875
27/02/2025 5,235.00p 5,255.00p 5,151.00p 5,188.50p 7,882
26/02/2025 5,228.00p 5,240.00p 5,206.00p 5,230.50p 12,653
25/02/2025 5,255.00p 5,263.00p 5,165.00p 5,165.00p 17,896
24/02/2025 5,347.00p 5,358.70p 5,281.00p 5,308.50p 10,727
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

Market data

Select a section