Market data

Select a section

Invesco Markets II IVZ Nasdaq-100 EW Ucits ETF ACC

(EWQX)
Sector: n/a
477.95p
-0.08p -0.02
Last updated: 16:35:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/06/2025 481.90p 481.90p 477.20p 477.95p 4,750
24/06/2025 476.25p 479.30p 476.18p 478.03p 1,596
23/06/2025 476.25p 476.97p 473.83p 473.82p 2,355
20/06/2025 472.75p 476.38p 471.95p 474.25p 2,954
19/06/2025 471.20p 476.25p 470.28p 471.25p 17,226
18/06/2025 474.85p 478.02p 476.28p 476.57p 2,595
17/06/2025 474.85p 477.72p 473.15p 477.58p 5,533
16/06/2025 472.65p 476.98p 471.66p 475.50p 28,364
13/06/2025 474.65p 475.91p 471.28p 473.70p 898
12/06/2025 476.40p 477.20p 473.01p 476.53p 13,910
11/06/2025 478.60p 483.05p 478.60p 480.10p 9,217
10/06/2025 480.20p 480.20p 476.50p 478.65p 34,371
09/06/2025 475.95p 476.68p 472.67p 475.70p 15,801
06/06/2025 475.95p 476.34p 471.85p 475.80p 25,412
05/06/2025 473.15p 474.50p 470.11p 474.50p 6,951
04/06/2025 461.60p 473.50p 470.45p 472.83p 5,367
03/06/2025 461.60p 470.93p 465.85p 470.92p 12,284
02/06/2025 461.60p 463.55p 460.50p 463.02p 13,837
30/05/2025 476.15p 467.50p 464.90p 466.45p 5,785
29/05/2025 476.15p 477.45p 467.03p 468.25p 187,715
28/05/2025 459.10p 472.90p 468.83p 470.92p 3,485
27/05/2025 459.10p 469.10p 463.75p 469.10p 3,804
26/05/2025 459.10p 466.90p 457.12p 459.98p 5,788
23/05/2025 459.10p 466.90p 457.12p 459.98p 5,788
22/05/2025 470.25p 472.27p 467.71p 467.75p 5,244
21/05/2025 473.95p 475.80p 471.55p 475.12p 14,323
20/05/2025 478.50p 478.50p 476.75p 478.03p 8,148
19/05/2025 477.20p 477.47p 471.81p 477.20p 23,083
16/05/2025 480.45p 480.60p 477.10p 480.45p 22,325
15/05/2025 476.10p 477.88p 474.20p 477.87p 9,138
14/05/2025 471.05p 477.60p 473.61p 476.22p 7,367
13/05/2025 471.05p 478.71p 472.40p 478.25p 7,427
12/05/2025 471.05p 477.02p 470.02p 472.10p 38,043
09/05/2025 457.50p 459.57p 454.96p 455.92p 26,075
08/05/2025 453.65p 456.96p 451.85p 455.85p 10,435
07/05/2025 445.75p 449.40p 445.30p 445.55p 21,359
06/05/2025 448.00p 451.40p 441.71p 447.35p 26,261
05/05/2025 450.45p 451.15p 445.53p 451.15p 27,300
02/05/2025 450.45p 451.15p 445.53p 451.15p 27,300
01/05/2025 447.90p 449.47p 443.78p 448.87p 109,783
30/04/2025 438.40p 439.12p 432.67p 436.60p 3,376
29/04/2025 436.85p 437.00p 434.75p 436.25p 11,632
28/04/2025 433.45p 439.00p 433.53p 433.52p 5,039
25/04/2025 433.45p 437.85p 433.34p 435.80p 24,537
24/04/2025 423.55p 433.25p 422.48p 432.95p 2,167
23/04/2025 429.75p 433.29p 423.86p 428.00p 392,076
22/04/2025 409.45p 414.62p 408.81p 414.00p 12,285
21/04/2025 421.70p 422.56p 416.35p 417.45p 7,760
18/04/2025 421.70p 422.56p 416.35p 417.45p 7,760
17/04/2025 421.70p 422.56p 416.35p 417.45p 7,760
16/04/2025 421.55p 424.30p 417.95p 424.30p 7,620
15/04/2025 428.05p 430.90p 424.50p 426.28p 13,521
14/04/2025 426.25p 432.61p 426.25p 426.90p 22,931
11/04/2025 425.00p 425.91p 416.76p 416.90p 36,304
10/04/2025 430.25p 445.85p 422.60p 422.60p 28,230
09/04/2025 418.00p 411.37p 396.97p 405.05p 29,123
08/04/2025 418.00p 427.50p 416.12p 421.40p 34,236
07/04/2025 391.70p 424.96p 386.43p 407.50p 35,152
04/04/2025 430.35p 433.19p 415.79p 419.43p 52,288
03/04/2025 440.35p 440.35p 432.10p 432.70p 46,175
02/04/2025 454.60p 456.35p 449.55p 456.35p 21,463
01/04/2025 451.45p 455.10p 448.80p 454.90p 8,084
31/03/2025 448.10p 449.42p 446.20p 448.60p 10,926
28/03/2025 455.45p 463.46p 453.20p 453.20p 43,187
27/03/2025 472.80p 469.36p 462.70p 464.52p 4,933
26/03/2025 472.80p 474.65p 469.36p 469.40p 14,577
25/03/2025 469.70p 472.49p 469.30p 470.38p 9,462
24/03/2025 467.40p 471.93p 465.25p 471.45p 18,449
21/03/2025 460.95p 464.15p 458.42p 461.25p 60,636
20/03/2025 452.35p 465.50p 460.30p 460.85p 34,946
19/03/2025 452.35p 462.53p 458.67p 462.05p 4,898
18/03/2025 452.35p 464.00p 456.71p 457.65p 4,172
17/03/2025 452.35p 461.29p 454.05p 459.88p 4,273
14/03/2025 452.35p 457.10p 449.29p 456.42p 11,997
13/03/2025 449.05p 454.46p 448.30p 448.60p 18,608
12/03/2025 457.35p 459.70p 450.85p 454.52p 130,614
11/03/2025 468.20p 461.59p 451.21p 452.72p 57,718
10/03/2025 468.20p 471.80p 461.95p 462.70p 16,057
07/03/2025 468.65p 469.29p 463.35p 463.35p 26,815
06/03/2025 475.90p 477.90p 471.86p 474.48p 19,842
05/03/2025 486.55p 482.25p 473.05p 473.30p 27,352
04/03/2025 486.55p 487.55p 477.07p 477.08p 11,368
03/03/2025 495.65p 499.20p 492.95p 493.63p 13,287
28/02/2025 489.35p 492.75p 489.35p 491.50p 2,849
27/02/2025 498.25p 500.90p 494.51p 497.75p 7,438
26/02/2025 499.10p 502.80p 498.51p 500.08p 17,938
25/02/2025 509.10p 504.90p 495.52p 495.75p 25,739
24/02/2025 509.10p 509.92p 504.05p 505.55p 21,428
21/02/2025 517.90p 519.19p 512.35p 512.35p 8,315
20/02/2025 522.80p 520.85p 513.80p 514.20p 2,859
19/02/2025 522.80p 523.10p 519.30p 521.60p 83,036
18/02/2025 517.20p 521.00p 517.20p 518.50p 9,424
17/02/2025 518.80p 519.70p 517.10p 518.10p 11,119
14/02/2025 515.00p 518.10p 514.70p 515.60p 99,575
13/02/2025 515.20p 516.60p 513.10p 514.65p 7,674
12/02/2025 517.70p 517.80p 511.50p 513.25p 15,720
11/02/2025 519.60p 519.69p 513.86p 516.45p 44,638
10/02/2025 515.10p 519.50p 514.36p 517.75p 35,112
07/02/2025 517.60p 519.09p 514.85p 514.85p 25,189
06/02/2025 516.80p 518.90p 514.96p 507.95p 536,395
05/02/2025 507.90p 508.18p 503.14p 507.95p 38,067
04/02/2025 505.90p 509.00p 505.29p 507.80p 10,766
03/02/2025 504.70p 508.10p 502.86p 507.80p 1,737,126
31/01/2025 516.00p 516.00p 512.66p 515.50p 12,675
30/01/2025 510.00p 510.00p 505.10p 506.65p 18,637
29/01/2025 506.50p 506.85p 503.70p 501.75p 17,465
28/01/2025 502.90p 503.50p 500.30p 501.75p 28,106
27/01/2025 495.80p 502.27p 490.64p 499.07p 16,810
24/01/2025 509.30p 510.81p 507.50p 507.65p 15,013
23/01/2025 516.00p 516.00p 510.80p 511.65p 37,382
22/01/2025 515.10p 516.80p 510.10p 516.70p 10,333
21/01/2025 511.90p 513.16p 509.90p 510.05p 9,236
20/01/2025 513.10p 513.10p 508.97p 509.05p 25,864
17/01/2025 510.70p 513.00p 505.80p 513.00p 11,276
16/01/2025 505.70p 507.57p 504.20p 502.35p 17,785
15/01/2025 502.90p 503.50p 495.65p 502.35p 5,010
14/01/2025 495.95p 498.05p 494.04p 494.55p 1,201
13/01/2025 495.95p 495.95p 491.33p 491.87p 67,649
10/01/2025 494.35p 498.13p 492.91p 493.05p 16,141
09/01/2025 498.05p 498.05p 495.38p 497.13p 19,167
08/01/2025 495.05p 495.05p 490.90p 494.10p 12,969
07/01/2025 492.05p 493.65p 478.83p 493.42p 92,163
06/01/2025 486.10p 498.25p 492.85p 496.68p 3,415
03/01/2025 486.10p 491.68p 487.11p 491.67p 2,254
02/01/2025 486.10p 491.14p 484.89p 490.30p 14,533
01/01/2025 483.25p 486.55p 481.40p 485.42p 4,455
31/12/2024 483.25p 486.55p 481.40p 485.42p 4,455
30/12/2024 483.25p 488.46p 480.31p 482.98p 6,295
27/12/2024 489.30p 494.74p 485.63p 485.97p 3,960
26/12/2024 480.10p 491.60p 489.38p 489.38p 5,711
25/12/2024 480.10p 491.60p 489.38p 489.38p 5,711

Market data

Select a section