Market data

Select a section

Invesco Markets II IVZ Nasdaq-100 ESG Ucits ETF Acc

(NESG)
Sector: n/a
$50.85
$-2.46 -4.61
Last updated: 16:36:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $52.61 $52.80 $50.17 $50.85 6,983
03/04/2025 $53.98 $54.21 $53.20 $53.31 9,201
02/04/2025 $55.42 $55.81 $55.22 $55.74 32,317
01/04/2025 $55.32 $55.43 $54.70 $55.43 2,675
31/03/2025 $54.21 $54.55 $54.13 $54.31 5,772
28/03/2025 $56.36 $56.48 $55.18 $55.21 4,437
27/03/2025 $56.87 $56.91 $56.53 $56.80 3,726
26/03/2025 $57.90 $57.95 $57.13 $57.13 1,475
25/03/2025 $57.63 $57.88 $57.49 $57.88 1,119
24/03/2025 $57.23 $57.69 $57.23 $57.62 2,414
21/03/2025 $56.14 $56.27 $55.78 $56.26 10,763
20/03/2025 $56.50 $56.94 $56.08 $56.37 19,286
19/03/2025 $55.60 $56.48 $55.60 $56.47 3,044
18/03/2025 $56.50 $56.50 $55.76 $56.10 6,953
17/03/2025 $56.00 $56.77 $56.00 $56.29 11,866
14/03/2025 $55.50 $56.32 $55.45 $56.09 3,825
13/03/2025 $55.47 $55.97 $55.14 $55.17 18,807
12/03/2025 $55.50 $56.34 $55.43 $56.29 8,181
11/03/2025 $55.80 $55.83 $54.90 $55.39 15,996
10/03/2025 $57.15 $57.15 $55.73 $55.81 17,725
07/03/2025 $57.83 $57.83 $56.59 $56.67 19,108
06/03/2025 $58.49 $58.49 $57.64 $58.11 45,139
05/03/2025 $58.46 $58.46 $57.68 $57.76 32,742
04/03/2025 $58.19 $58.38 $57.21 $57.35 30,658
03/03/2025 $59.86 $59.90 $59.26 $59.40 7,830
28/02/2025 $58.68 $59.07 $58.29 $58.79 22,448
27/02/2025 $60.69 $60.89 $59.84 $60.01 58,865
26/02/2025 $60.60 $60.85 $60.33 $60.85 45,855
25/02/2025 $60.81 $61.08 $59.91 $59.93 24,034
24/02/2025 $61.55 $62.10 $61.12 $61.39 25,875
21/02/2025 $63.02 $63.27 $62.65 $62.65 845
20/02/2025 $62.95 $63.24 $62.53 $62.92 8,312
19/02/2025 $63.25 $63.25 $62.85 $63.17 5,355
18/02/2025 $63.39 $63.39 $62.93 $63.09 5,399
17/02/2025 $63.09 $63.17 $63.00 $63.16 4,046
14/02/2025 $62.81 $62.81 $62.72 $62.77 9,545
13/02/2025 $62.34 $62.54 $61.78 $62.47 12,276
12/02/2025 $61.74 $61.85 $61.08 $61.40 10,394
11/02/2025 $61.55 $61.86 $61.51 $61.86 1,977
10/02/2025 $61.40 $61.88 $61.37 $61.88 4,195
07/02/2025 $61.95 $61.95 $61.21 $61.26 9,575
06/02/2025 $61.57 $61.64 $61.55 $61.00 4,118
05/02/2025 $60.72 $61.00 $60.41 $61.00 3,442
04/02/2025 $59.94 $61.01 $59.94 $60.24 5,390
03/02/2025 $59.75 $60.33 $59.60 $60.24 18,339
31/01/2025 $61.47 $61.89 $61.45 $61.80 8,524
30/01/2025 $61.18 $61.32 $60.67 $60.67 9,816
29/01/2025 $61.43 $61.43 $60.73 $60.50 7,375
28/01/2025 $60.32 $60.50 $59.87 $60.50 104,096
27/01/2025 $60.34 $60.40 $58.76 $59.97 124,656
24/01/2025 $62.51 $62.70 $62.49 $62.53 3,373
23/01/2025 $62.05 $62.56 $62.05 $62.33 8,273
22/01/2025 $62.06 $62.67 $62.06 $62.65 16,028
21/01/2025 $61.47 $61.47 $61.21 $61.30 53,653
20/01/2025 $61.33 $61.54 $61.08 $61.54 4,565
17/01/2025 $60.49 $61.33 $60.47 $61.33 18,264
16/01/2025 $61.28 $61.28 $60.72 $60.46 5,958
15/01/2025 $59.32 $60.46 $59.30 $60.46 21,132
14/01/2025 $59.75 $59.87 $59.25 $59.24 18,018
13/01/2025 $59.12 $59.12 $58.67 $58.81 2,451
10/01/2025 $60.50 $60.50 $59.32 $59.38 15,034
09/01/2025 $60.45 $60.62 $60.44 $60.62 1,330
08/01/2025 $60.85 $60.95 $60.58 $60.63 6,709
07/01/2025 $61.82 $61.96 $60.90 $61.26 4,146
06/01/2025 $61.33 $62.29 $61.30 $62.29 3,547
03/01/2025 $60.39 $60.86 $60.32 $60.86 5,420
02/01/2025 $60.74 $60.83 $60.32 $60.47 2,013
01/01/2025 $60.80 $61.11 $60.72 $61.11 329
31/12/2024 $60.80 $61.11 $60.72 $61.11 329
30/12/2024 $60.59 $60.77 $60.56 $60.76 779
27/12/2024 $62.29 $62.29 $61.32 $61.34 2,957
26/12/2024 $61.52 $61.80 $61.25 $61.76 0
25/12/2024 $61.52 $61.80 $61.25 $61.76 0
24/12/2024 $61.52 $61.80 $61.25 $61.76 0
23/12/2024 $61.52 $61.52 $61.00 $61.24 2,202
20/12/2024 $60.00 $61.25 $59.55 $61.25 13,342
19/12/2024 $60.87 $61.15 $60.64 $61.03 6,642
18/12/2024 $63.03 $63.03 $62.86 $62.92 223
17/12/2024 $62.94 $63.00 $62.70 $62.90 12,150
16/12/2024 $62.40 $62.93 $62.40 $62.86 341
13/12/2024 $62.17 $62.20 $61.95 $61.94 222
12/12/2024 $62.17 $62.17 $61.88 $61.99 394
11/12/2024 $61.31 $62.19 $61.31 $62.19 1,004
10/12/2024 $61.54 $61.65 $61.39 $61.43 11,107
09/12/2024 $62.08 $62.09 $61.61 $61.60 30,268
06/12/2024 $61.66 $61.92 $61.61 $61.92 2,622
05/12/2024 $61.64 $61.76 $61.64 $61.71 1,064
04/12/2024 $61.12 $61.64 $61.12 $61.64 931
03/12/2024 $60.76 $60.87 $60.72 $60.87 2,298
02/12/2024 $60.00 $60.67 $60.00 $60.67 8,105
29/11/2024 $59.87 $60.26 $59.68 $60.26 18,417
28/11/2024 $59.40 $59.84 $59.40 $59.84 553
27/11/2024 $60.05 $60.07 $59.35 $59.35 42,852
26/11/2024 $59.91 $60.15 $59.91 $60.01 2,194
25/11/2024 $60.12 $60.34 $60.05 $59.72 2,346
22/11/2024 $59.79 $59.79 $59.53 $59.72 2,650
21/11/2024 $59.19 $59.88 $58.96 $59.72 15,309
20/11/2024 $59.74 $59.74 $58.95 $58.96 4,579
19/11/2024 $58.83 $59.27 $58.83 $59.27 2
18/11/2024 $59.10 $59.30 $58.72 $59.30 21,749
15/11/2024 $59.57 $59.57 $58.99 $60.57 7,312
14/11/2024 $60.57 $60.60 $60.42 $60.57 15,649
13/11/2024 $60.51 $60.61 $60.51 $60.58 364
12/11/2024 $60.65 $60.75 $60.54 $60.71 56,189
11/11/2024 $61.06 $61.06 $60.64 $60.68 2,416
08/11/2024 $60.90 $60.95 $60.61 $60.85 47,531
07/11/2024 $60.09 $60.64 $60.05 $60.63 3,034
06/11/2024 $59.42 $59.49 $59.25 $59.49 15,831
05/11/2024 $57.74 $58.24 $57.68 $58.19 14,749
04/11/2024 $57.75 $57.86 $57.75 $57.83 785
01/11/2024 $57.47 $57.84 $57.43 $57.84 8,253
31/10/2024 $58.26 $58.26 $57.36 $57.48 9,575
30/10/2024 $59.37 $59.43 $59.09 $59.09 8,568
29/10/2024 $58.95 $59.05 $58.67 $59.05 7,674
28/10/2024 $59.30 $59.30 $58.93 $58.94 3,785
25/10/2024 $58.44 $59.21 $58.44 $59.21 654
24/10/2024 $58.35 $58.61 $58.27 $58.31 7,560
23/10/2024 $58.79 $58.79 $58.31 $58.31 694
22/10/2024 $58.66 $58.81 $58.61 $58.81 504
21/10/2024 $58.52 $58.63 $58.45 $58.44 163
18/10/2024 $58.58 $58.78 $58.54 $58.70 4,125
17/10/2024 $58.46 $58.87 $58.46 $58.62 48,320
16/10/2024 $58.10 $58.19 $58.02 $58.10 4,643
15/10/2024 $58.99 $59.10 $58.41 $58.41 2,000
14/10/2024 $58.58 $59.03 $58.58 $58.90 2,414
11/10/2024 $58.25 $58.50 $58.25 $58.50 160
10/10/2024 $58.55 $58.55 $58.25 $58.49 3,329
09/10/2024 $57.80 $58.33 $57.80 $58.33 1,757
08/10/2024 $57.01 $57.80 $56.93 $57.80 1,108
07/10/2024 $57.35 $57.49 $57.17 $57.48 2,462

Market data

Select a section