Invesco Markets II IVZ Nasdaq-100 EW Ucits ETF ACC

(EWQX)
Sector: n/a
505.20p
3.75p 0.75
Last updated: 12:04:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 498.25p 502.60p 497.36p 494.62p 72,592
21/11/2024 489.95p 494.63p 486.60p 494.62p 40,820
20/11/2024 484.15p 486.61p 481.65p 483.75p 53,876
19/11/2024 484.15p 484.50p 481.05p 485.58p 198,271
18/11/2024 485.20p 485.58p 483.20p 485.58p 19,969
15/11/2024 491.55p 489.31p 482.63p 493.05p 7,674
14/11/2024 491.55p 497.82p 492.28p 493.05p 1,315
13/11/2024 491.55p 494.83p 491.55p 494.82p 21,718
12/11/2024 492.85p 493.75p 491.66p 493.75p 35,746
11/11/2024 491.25p 492.35p 488.60p 491.60p 57,269
08/11/2024 483.40p 487.15p 484.30p 485.75p 18,042
07/11/2024 483.40p 483.74p 481.22p 483.60p 15,654
06/11/2024 465.00p 483.23p 477.75p 480.67p 25,353
05/11/2024 465.00p 465.50p 462.99p 465.20p 29,520
04/11/2024 464.85p 465.67p 462.82p 465.22p 33,880
01/11/2024 464.30p 466.37p 462.00p 465.92p 1,447,948
31/10/2024 467.85p 464.83p 464.55p 464.83p 1,066
30/10/2024 467.85p 469.65p 467.77p 467.78p 3,199
29/10/2024 467.85p 471.30p 469.18p 471.02p 7,257
28/10/2024 467.85p 473.06p 469.97p 470.13p 99,559
25/10/2024 467.85p 472.65p 467.25p 471.15p 45,675
24/10/2024 467.85p 470.90p 465.86p 466.40p 15,393
23/10/2024 468.45p 470.54p 466.40p 466.40p 37,948
22/10/2024 468.45p 469.55p 466.69p 468.20p 9,386
21/10/2024 469.45p 470.94p 467.45p 467.78p 8,875
18/10/2024 469.45p 470.60p 466.56p 470.60p 9,504
17/10/2024 474.10p 474.70p 469.88p 469.88p 4,258
16/10/2024 474.10p 471.70p 469.23p 470.55p 45,008
15/10/2024 474.10p 475.30p 470.00p 470.00p 29,685
14/10/2024 472.90p 474.95p 469.93p 472.90p 43,462
11/10/2024 460.25p 470.45p 466.54p 470.45p 1,893
10/10/2024 460.25p 467.70p 463.72p 467.70p 16,314
09/10/2024 460.25p 465.25p 459.05p 465.25p 9,046
08/10/2024 460.25p 461.02p 457.86p 460.83p 10,558
07/10/2024 458.95p 460.62p 458.87p 459.80p 11,708
04/10/2024 458.95p 461.52p 454.33p 457.98p 11,252
03/10/2024 456.30p 458.18p 453.33p 455.70p 7,643
02/10/2024 450.50p 453.20p 449.79p 453.20p 5,560
01/10/2024 448.00p 455.20p 447.40p 449.95p 27,518
30/09/2024 452.50p 453.63p 450.13p 450.12p 27,572
27/09/2024 453.10p 455.80p 452.16p 454.02p 46,014
26/09/2024 449.90p 456.09p 449.20p 449.20p 14,363
25/09/2024 449.90p 450.34p 448.67p 449.60p 8,616
24/09/2024 449.45p 452.06p 447.00p 449.40p 70,763
23/09/2024 451.60p 451.57p 449.25p 449.35p 5,756
20/09/2024 451.60p 451.60p 448.08p 448.08p 17,331
19/09/2024 449.00p 455.50p 451.30p 447.67p 14,422
18/09/2024 449.00p 450.50p 447.39p 447.67p 3,725
17/09/2024 449.00p 452.40p 446.75p 451.80p 8,157
16/09/2024 449.00p 449.65p 447.45p 447.45p 34,037
13/09/2024 442.20p 450.00p 448.29p 446.43p 2,621
12/09/2024 442.20p 449.84p 445.30p 438.40p 6,543
11/09/2024 442.20p 442.24p 437.25p 440.43p 37,031
10/09/2024 442.20p 442.20p 438.38p 440.43p 26,937
09/09/2024 438.00p 440.60p 436.31p 438.75p 30,277
06/09/2024 433.00p 440.76p 433.00p 433.27p 8,356
05/09/2024 440.00p 443.05p 437.45p 437.45p 2,707
04/09/2024 444.95p 444.95p 442.68p 444.00p 23,731
03/09/2024 454.65p 455.69p 450.83p 450.83p 12,917
02/09/2024 451.10p 456.30p 452.89p 452.93p 8,627
30/08/2024 451.10p 455.75p 452.40p 452.93p 3,870
29/08/2024 451.10p 453.81p 445.43p 453.22p 8,413
28/08/2024 452.15p 451.47p 446.85p 446.85p 12,712
27/08/2024 452.15p 452.17p 449.25p 449.83p 29,645
26/08/2024 458.20p 459.25p 456.10p 456.10p 6,310
23/08/2024 458.20p 459.25p 456.10p 456.10p 6,310
22/08/2024 458.20p 459.25p 456.10p 456.10p 6,310
21/08/2024 458.20p 459.10p 456.95p 457.67p 30,407
20/08/2024 456.60p 461.75p 456.67p 457.55p 8,768
19/08/2024 456.60p 457.50p 456.00p 457.30p 13,558
16/08/2024 456.60p 460.24p 456.50p 456.50p 31,480
15/08/2024 452.70p 457.73p 449.40p 456.72p 33,525
14/08/2024 433.95p 449.68p 446.65p 448.55p 5,721
13/08/2024 433.95p 446.53p 443.36p 446.53p 1,525
12/08/2024 433.95p 445.99p 442.27p 442.27p 21,255
09/08/2024 433.95p 445.96p 441.45p 442.22p 10,130
08/08/2024 433.95p 442.29p 433.31p 441.98p 30,471
07/08/2024 440.15p 445.55p 441.01p 444.37p 8,409
06/08/2024 440.15p 440.93p 435.79p 438.22p 12,148
05/08/2024 430.15p 472.90p 409.50p 433.52p 22,363
02/08/2024 452.85p 452.85p 436.80p 437.13p 57,486
01/08/2024 463.50p 464.11p 455.50p 455.50p 20,930
31/07/2024 457.25p 462.30p 460.20p 462.05p 1,510
30/07/2024 457.25p 458.85p 454.55p 454.55p 22,685
29/07/2024 454.15p 459.15p 454.15p 454.15p 52,052
26/07/2024 460.05p 454.40p 452.55p 452.65p 2,364
25/07/2024 460.05p 453.13p 449.80p 452.65p 1,336
24/07/2024 460.05p 460.32p 453.43p 453.42p 8,503
23/07/2024 462.70p 465.46p 461.30p 463.65p 8,802
22/07/2024 461.90p 462.36p 461.05p 461.05p 5,486
19/07/2024 471.25p 465.36p 459.30p 459.30p 5,875
18/07/2024 471.25p 468.70p 464.60p 464.60p 2,541
17/07/2024 471.25p 471.48p 467.08p 467.08p 11,644
16/07/2024 468.85p 473.15p 470.75p 472.67p 3,493
15/07/2024 468.85p 472.22p 468.85p 469.25p 32,180
12/07/2024 470.00p 470.05p 465.82p 470.05p 9,457
11/07/2024 470.00p 471.89p 468.76p 468.85p 4,494
10/07/2024 470.00p 470.78p 467.50p 467.50p 10,129
09/07/2024 470.00p 472.60p 468.97p 469.50p 14,398
08/07/2024 470.00p 473.45p 468.90p 469.27p 29,178
05/07/2024 469.65p 469.69p 465.82p 469.25p 6,424
04/07/2024 469.65p 470.17p 466.44p 467.08p 5,183
03/07/2024 470.10p 471.53p 468.55p 468.55p 4,055
02/07/2024 470.10p 468.90p 465.49p 468.90p 4,238
01/07/2024 470.10p 472.49p 467.27p 467.27p 20,358
28/06/2024 471.20p 472.23p 470.14p 471.55p 4,093
27/06/2024 471.25p 470.61p 468.63p 468.63p 5,151
26/06/2024 471.25p 471.53p 468.75p 469.90p 8,757
25/06/2024 471.25p 469.90p 467.90p 469.90p 3,189
24/06/2024 471.25p 472.76p 470.25p 470.25p 15,083
21/06/2024 471.25p 471.59p 467.27p 470.75p 11,811
20/06/2024 470.75p 471.72p 468.75p 470.55p 33,250
19/06/2024 469.90p 469.06p 466.93p 468.25p 2,531
18/06/2024 469.90p 470.28p 468.40p 469.62p 15,017
17/06/2024 463.55p 465.55p 462.50p 465.55p 3,306
14/06/2024 463.55p 464.15p 461.78p 463.37p 15,543
13/06/2024 463.55p 463.55p 461.25p 461.63p 39,449
12/06/2024 459.40p 462.73p 460.13p 462.13p 10,938
11/06/2024 459.40p 461.47p 458.18p 459.92p 7,622
10/06/2024 460.10p 460.10p 457.82p 459.88p 20,187
07/06/2024 460.10p 461.85p 458.99p 460.83p 13,565
06/06/2024 460.10p 460.10p 457.31p 459.30p 8,606
05/06/2024 452.10p 457.60p 453.61p 457.60p 15,708
04/06/2024 452.10p 451.95p 449.79p 450.68p 60,232
03/06/2024 452.10p 457.62p 451.28p 451.28p 54,842
31/05/2024 462.55p 453.90p 449.27p 449.28p 1,077
30/05/2024 462.55p 455.08p 453.95p 453.95p 5,054
29/05/2024 462.55p 457.00p 454.70p 457.00p 1,282
28/05/2024 462.55p 463.77p 458.91p 459.78p 26,360
27/05/2024 459.10p 464.93p 459.10p 464.93p 13,081