Ivz Ndq-100 Etf (EQSG)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 4851.75 | -26 | -0.53 | 4852.5 | 4869 | 4828.25 | 49764 |
| 1718901000 | 4877.75 | 7.75 | 0.16 | 4892.5 | 4911.5 | 4857.5 | 17336 |
| 1718814600 | 4870 | 7.75 | 0.16 | 4869.5 | 4874 | 4862.25 | 37667 |
| 1718728200 | 4862.25 | 33.75 | 0.70 | 4870 | 4901.5 | 4852.5 | 39937 |
| 1718641800 | 4828.5 | 29.5 | 0.61 | 4827 | 4834.5 | 4807.25 | 13392 |
| 1718382600 | 4799 | 42 | 0.88 | 4781 | 4825 | 4761.5 | 1346 |
| 1718296200 | 4757 | 41.5 | 0.88 | 4765.5 | 4793 | 4647.75 | 3823 |
| 1718209800 | 4715.5 | 57 | 1.22 | 4687 | 4719.5 | 4599.25 | 7980 |
| 1718123400 | 4658.5 | 9.25 | 0.20 | 4652 | 4666.25 | 4628.75 | 1370 |
| 1718037000 | 4649.25 | 5.75 | 0.12 | 4635.5 | 4651 | 4626 | 5478 |
| 1717777800 | 4643.5 | 24.5 | 0.53 | 4619 | 4662.75 | 4568.75 | 4367 |
| 1717691400 | 4619 | 17.5 | 0.38 | 4631.5 | 4636.25 | 4611 | 6480 |
| 1717605000 | 4601.5 | 97 | 2.15 | 4538 | 4603 | 4534.25 | 3379 |
| 1717518600 | 4504.5 | -1.5 | -0.03 | 4497.5 | 4532.25 | 4487 | 4708 |
| 1717432200 | 4506 | 48.5 | 1.09 | 4537 | 4567 | 4497.75 | 3835 |
| 1717173000 | 4457.5 | -76.75 | -1.69 | 4517 | 4553 | 4457.5 | 6669 |
| 1717086600 | 4534.25 | -51.75 | -1.13 | 4557 | 4576.75 | 4525.5 | 2349 |
| 1717000200 | 4586 | 6 | 0.13 | 4574 | 4592.5 | 4550.5 | 17232 |
| 1716913800 | 4580 | -4.5 | -0.10 | 4580.5 | 4597.5 | 4551.75 | 2548 |
| 1716568200 | 4584.5 | -10.75 | -0.23 | 4566 | 4589 | 4562.75 | 1334 |
| 1716481800 | 4595.25 | 23.25 | 0.51 | 4599.5 | 4621 | 4529 | 1257 |
| 1716395400 | 4572 | 16.5 | 0.36 | 4555 | 4574.25 | 4552.25 | 2257 |
| 1716309000 | 4555.5 | -3 | -0.07 | 4557 | 4558.5 | 4538.25 | 1692 |
| 1716222600 | 4558.5 | 24.5 | 0.54 | 4540 | 4563 | 4531.5 | 1862 |
| 1715963400 | 4534 | -34.25 | -0.75 | 4549.5 | 4559.25 | 4526.5 | 256 |
| 1715877000 | 4568.25 | 38.75 | 0.86 | 4561 | 4578.25 | 4548.75 | 2066 |
| 1715790600 | 4529.5 | 26.75 | 0.59 | 4513 | 4540.5 | 4485 | 562 |
| 1715704200 | 4502.75 | 6.75 | 0.15 | 4502 | 4510 | 4470.75 | 700 |
| 1715617800 | 4496 | 0 | 0.00 | 4507 | 4516.5 | 4483.75 | 4961 |
| 1715358600 | 4496 | 1 | 0.02 | 4494.5 | 4525.75 | 4484.75 | 2389 |
| 1715272200 | 4495 | 8.5 | 0.19 | 4486.5 | 4500 | 4468.5 | 3525 |
| 1715185800 | 4486.5 | 1.5 | 0.03 | 4494.5 | 4503.5 | 4466.5 | 928 |
| 1715099400 | 4485 | 77.5 | 1.76 | 4471.5 | 4489.75 | 4456.25 | 1059 |
| 1714753800 | 4407.5 | 87 | 2.01 | 4358.5 | 4440 | 4344 | 2356 |
| 1714667400 | 4320.5 | 16 | 0.37 | 4317 | 4345 | 4293 | 7337 |
| 1714581000 | 4304.5 | -68.5 | -1.57 | 4320 | 4334.25 | 4295.25 | 4087 |
| 1714494600 | 4373 | -8 | -0.18 | 4397.5 | 4410.25 | 4367.75 | 5281 |
| 1714408200 | 4381 | -28 | -0.64 | 4398 | 4402.75 | 4381 | 180 |
| 1714149000 | 4409 | 125 | 2.92 | 4362.5 | 4418 | 4342.75 | 1027 |
| 1714062600 | 4284 | -85.5 | -1.96 | 4300.5 | 4309 | 4270.25 | 1427 |
| 1713976200 | 4369.5 | 20.5 | 0.47 | 4385 | 4397.75 | 4362.5 | 725 |
| 1713889800 | 4349 | 59.5 | 1.39 | 4322.5 | 4354.5 | 4304.5 | 5928 |
| 1713803400 | 4289.5 | -3.5 | -0.08 | 4295 | 4330.5 | 4278.25 | 14570 |
| 1713544200 | 4293 | -75 | -1.72 | 4312.5 | 4332.5 | 4277.75 | 6140 |
| 1713457800 | 4368 | -12.5 | -0.29 | 4381.5 | 4381.75 | 4334.5 | 4749 |
| 1713371400 | 4380.5 | -44.5 | -1.01 | 4393.5 | 4430.5 | 4380.5 | 5883 |
| 1713285000 | 4425 | -61.25 | -1.37 | 4411 | 4437.25 | 4392.25 | 4371 |
| 1713198600 | 4486.25 | -20.75 | -0.46 | 4498 | 4531.5 | 4478.25 | 8835 |
| 1712939400 | 4507 | 28.25 | 0.63 | 4539.5 | 4542.75 | 4494.25 | 4044 |
| 1712853000 | 4478.75 | 31.75 | 0.71 | 4456.5 | 4485 | 4420.25 | 2453 |
| 1712766600 | 4447 | 31.25 | 0.71 | 4448.5 | 4463.75 | 4373.25 | 7342 |
| 1712680200 | 4415.75 | -28.75 | -0.65 | 4449 | 4456.25 | 4378.25 | 2489 |
| 1712593800 | 4444.5 | 2.5 | 0.06 | 4443.5 | 4463.75 | 4416.75 | 6197 |
| 1712334600 | 4442 | -40 | -0.89 | 4404 | 4459 | 4399.5 | 2108 |
| 1712248200 | 4482 | 4.5 | 0.10 | 4469 | 4502.5 | 4449 | 1594 |
| 1712161800 | 4477.5 | 22.5 | 0.51 | 4459 | 4504.75 | 4425.5 | 3067 |
| 1712075400 | 4455 | -24.25 | -0.54 | 4510 | 4521.5 | 4426 | 11533 |
| 1711647000 | 4479.25 | 2.75 | 0.06 | 4498 | 4517.25 | 4458.25 | 1254 |
| 1711560600 | 4476.5 | -23 | -0.51 | 4483.5 | 4511.75 | 4446.75 | 22189 |
| 1711474200 | 4499.5 | 13.25 | 0.30 | 4497.5 | 4520.5 | 4472.25 | 4069 |
| 1711387800 | 4486.25 | -21 | -0.47 | 4502 | 4502.75 | 4448.5 | 2566 |
| 1711128600 | 4507.25 | -11.75 | -0.26 | 4520 | 4524 | 4486.25 | 408 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
