Market data

Select a section

Invesco Markets II IVZ Nasdaq-100 ESG Ucits ETF Acc

(NESG)
Sector: n/a
$60.14
$0.47 0.78
Last updated: 12:12:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 $56.89 $57.17 $56.89 $57.17 444
03/10/2024 $56.91 $56.98 $56.59 $56.98 1,752
02/10/2024 $56.63 $57.11 $56.60 $57.11 220
01/10/2024 $57.82 $57.83 $56.62 $56.62 362
30/09/2024 $57.47 $57.73 $57.46 $57.67 7,096
27/09/2024 $57.81 $58.20 $57.77 $57.77 6,260
26/09/2024 $58.33 $58.57 $57.72 $57.72 9,515
25/09/2024 $57.28 $57.67 $57.28 $57.58 358
24/09/2024 $57.34 $57.34 $57.21 $57.21 487
23/09/2024 $57.26 $57.26 $56.89 $57.15 8,238
20/09/2024 $57.21 $57.21 $56.72 $56.73 483
19/09/2024 $56.86 $57.46 $56.69 $57.40 11,818
18/09/2024 $56.15 $56.15 $56.04 $56.04 17,200
17/09/2024 $56.20 $56.55 $56.15 $56.37 13,906
16/09/2024 $56.38 $56.38 $56.00 $55.99 47
13/09/2024 $56.15 $56.40 $56.15 $55.76 294
12/09/2024 $55.89 $56.00 $55.63 $53.93 2,049
11/09/2024 $54.25 $54.25 $53.91 $54.15 7,941
10/09/2024 $53.71 $54.15 $53.71 $54.15 46,245
09/09/2024 $53.71 $53.75 $53.55 $53.55 1,403
06/09/2024 $54.27 $54.52 $53.28 $53.28 4,202
05/09/2024 $54.53 $54.85 $54.35 $54.35 4,640
04/09/2024 $54.44 $54.81 $54.39 $54.81 32,598
03/09/2024 $56.70 $56.70 $55.41 $55.43 3,076
02/09/2024 $56.55 $56.87 $56.55 $56.33 5,995
30/08/2024 $56.38 $56.58 $56.33 $56.33 305
29/08/2024 $56.02 $56.84 $56.02 $56.84 2,287
28/08/2024 $56.92 $56.92 $56.16 $56.16 6,399
27/08/2024 $56.75 $56.81 $56.31 $56.81 8,812
26/08/2024 $57.61 $57.79 $57.26 $57.26 1,962
23/08/2024 $57.61 $57.79 $57.26 $57.26 1,962
22/08/2024 $57.61 $57.79 $57.26 $57.26 1,962
21/08/2024 $57.28 $57.72 $57.26 $57.41 5,161
20/08/2024 $57.52 $57.52 $57.20 $57.20 635
19/08/2024 $56.53 $56.82 $56.43 $56.82 17,059
16/08/2024 $56.73 $56.73 $56.16 $56.35 15,963
15/08/2024 $55.49 $56.22 $55.15 $56.22 4,646
14/08/2024 $54.95 $55.07 $54.81 $55.02 5,263
13/08/2024 $53.85 $54.55 $53.62 $54.54 4,858
12/08/2024 $53.46 $53.72 $53.20 $53.51 13,970
09/08/2024 $53.30 $53.52 $52.94 $53.08 16,881
08/08/2024 $51.57 $52.84 $51.38 $52.69 12,742
07/08/2024 $52.49 $53.12 $52.34 $53.11 18,707
06/08/2024 $52.38 $52.41 $51.72 $52.33 31,447
05/08/2024 $51.18 $52.04 $49.57 $51.66 401,435
02/08/2024 $53.54 $53.63 $52.70 $53.12 203,673
01/08/2024 $56.40 $56.40 $55.21 $55.21 16,895
31/07/2024 $55.12 $55.99 $55.10 $55.99 5,004
30/07/2024 $55.21 $55.30 $54.55 $54.55 737
29/07/2024 $55.59 $55.59 $55.11 $55.11 4,118
26/07/2024 $55.01 $55.24 $54.80 $55.21 5,113
25/07/2024 $55.38 $55.38 $54.32 $55.21 23,056
24/07/2024 $56.59 $56.72 $55.74 $55.74 4,587
23/07/2024 $57.25 $57.64 $57.25 $57.64 665
22/07/2024 $56.72 $57.35 $56.72 $56.94 2,686
19/07/2024 $57.09 $57.26 $56.66 $56.66 10,673
18/07/2024 $57.97 $57.97 $56.86 $56.88 6,128
17/07/2024 $58.81 $58.81 $57.69 $57.69 16,701
16/07/2024 $59.20 $59.32 $59.00 $59.00 1,180
15/07/2024 $59.33 $59.67 $59.33 $59.66 2,674
12/07/2024 $58.73 $59.44 $58.68 $59.36 15,799
11/07/2024 $60.04 $60.22 $58.90 $58.90 9,754
10/07/2024 $59.49 $59.64 $59.44 $59.53 1,785
09/07/2024 $59.57 $59.60 $59.36 $59.36 9,469
08/07/2024 $59.07 $59.26 $59.03 $59.26 13,383
05/07/2024 $58.62 $58.92 $58.54 $58.92 3,556
04/07/2024 $58.55 $58.56 $58.48 $58.48 1,116
03/07/2024 $58.03 $58.37 $57.87 $58.37 509
02/07/2024 $57.27 $57.63 $57.10 $57.63 10,759
01/07/2024 $57.00 $57.23 $56.83 $57.17 13,670
28/06/2024 $57.59 $57.62 $57.53 $57.58 3,575
27/06/2024 $57.03 $57.31 $57.03 $57.22 16,528
26/06/2024 $57.41 $57.41 $57.02 $57.02 926
25/06/2024 $56.52 $57.02 $56.52 $57.02 215
24/06/2024 $57.33 $57.39 $56.90 $56.90 2,834
21/06/2024 $57.63 $57.63 $57.30 $57.37 6,163
20/06/2024 $58.53 $58.55 $57.97 $58.11 3,899
19/06/2024 $58.22 $58.30 $58.18 $58.24 2,144
18/06/2024 $57.80 $58.12 $57.80 $57.92 14,549
17/06/2024 $57.39 $57.46 $57.26 $57.43 6,100
14/06/2024 $57.02 $57.05 $56.81 $57.04 2,743
13/06/2024 $57.01 $57.08 $56.78 $56.78 4,962
12/06/2024 $55.63 $56.56 $55.60 $56.41 7,400
11/06/2024 $55.10 $55.19 $54.96 $55.19 4,657
10/06/2024 $54.90 $55.10 $54.85 $55.10 2,875
07/06/2024 $55.11 $55.11 $54.73 $54.98 3,413
06/06/2024 $55.16 $55.21 $55.00 $55.00 2,158
05/06/2024 $54.11 $54.72 $54.06 $54.72 1,164
04/06/2024 $53.60 $53.72 $53.37 $53.37 6,505
03/06/2024 $53.64 $53.85 $53.46 $53.57 1,602
31/05/2024 $53.44 $53.71 $52.76 $52.76 1,258
30/05/2024 $53.72 $54.04 $53.72 $53.76 638
29/05/2024 $54.42 $54.42 $54.10 $54.31 9,006
28/05/2024 $54.43 $54.62 $54.43 $54.51 5,725
27/05/2024 $53.70 $54.30 $53.70 $54.28 1,323

Market data

Select a section