Ivz Ndq-100 Etf (EQSG)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735925400 | 5326.5 | 18.5 | 0.35 | 5290 | 5366 | 5275.5 | 2350 |
| 1735839000 | 5308 | 17.5 | 0.33 | 5267 | 5377.5 | 5260 | 5693 |
| 1735666200 | 5290.5 | 19 | 0.36 | 5255 | 5297 | 5251.5 | 4730 |
| 1735579800 | 5271.5 | -29 | -0.55 | 5306 | 5318 | 5221.5 | 2468 |
| 1735320600 | 5300.5 | -46.5 | -0.87 | 5402 | 5405.5 | 5270.5 | 6776 |
| 1735061400 | 5347 | 26 | 0.49 | 5355 | 5355 | 5347 | 4310 |
| 1734975000 | 5321 | 19.5 | 0.37 | 5303 | 5324.5 | 5276 | 2835 |
| 1734715800 | 5301.5 | 14 | 0.26 | 5237 | 5305.5 | 5161.5 | 26610 |
| 1734629400 | 5287.5 | -109.5 | -2.03 | 5257 | 5318 | 5226 | 6171 |
| 1734543000 | 5397 | 0.5 | 0.01 | 5405 | 5412 | 5367.5 | 5415 |
| 1734456600 | 5396.5 | -7.5 | -0.14 | 5404 | 5424 | 5372 | 9132 |
| 1734370200 | 5404 | 56.5 | 1.06 | 5372 | 5446 | 5238 | 18466 |
| 1734111000 | 5347.5 | 29 | 0.55 | 5363 | 5392 | 5336.5 | 6801 |
| 1734024600 | 5318.5 | 11.5 | 0.22 | 5301 | 5349.5 | 5283 | 5010 |
| 1733938200 | 5307 | 72 | 1.38 | 5231 | 5307 | 5205.5 | 1824 |
| 1733851800 | 5235 | 9 | 0.17 | 5235 | 5275 | 5228 | 1548 |
| 1733765400 | 5226 | -44 | -0.83 | 5285 | 5293 | 5203.5 | 790 |
| 1733506200 | 5270 | 24 | 0.46 | 5229 | 5305 | 5157.5 | 2305 |
| 1733419800 | 5246 | 6 | 0.11 | 5252 | 5297.5 | 5231 | 3963 |
| 1733333400 | 5240 | 32 | 0.61 | 5247 | 5293 | 5165 | 11834 |
| 1733247000 | 5208 | 9 | 0.17 | 5203 | 5232 | 5151 | 4830 |
| 1733160600 | 5199 | 70 | 1.36 | 5143 | 5230 | 5141 | 13646 |
| 1732901400 | 5129 | 15 | 0.29 | 5098 | 5130.5 | 5086 | 4007 |
| 1732815000 | 5114 | 38 | 0.75 | 5115 | 5120 | 5107 | 1531 |
| 1732728600 | 5076 | -103.5 | -2.00 | 5160 | 5189.5 | 5060 | 21305 |
| 1732642200 | 5179.5 | 9 | 0.17 | 5159 | 5220 | 5117 | 776 |
| 1732555800 | 5170.5 | 20 | 0.39 | 5172 | 5194 | 5133 | 2946 |
| 1732296600 | 5150.5 | 38.5 | 0.75 | 5140 | 5209.5 | 5118.5 | 1859 |
| 1732210200 | 5112 | 68 | 1.35 | 5067 | 5142.5 | 5024 | 2762 |
| 1732123800 | 5044 | -12 | -0.24 | 5086 | 5096 | 5015.5 | 3037 |
| 1732037400 | 5056 | -13.5 | -0.27 | 5046 | 5057.5 | 4983.25 | 1554 |
| 1731951000 | 5069.5 | 25.5 | 0.51 | 5057 | 5086.5 | 5014.25 | 1939 |
| 1731691800 | 5044 | -98 | -1.91 | 5099 | 5120.5 | 5026.5 | 11543 |
| 1731605400 | 5142 | -7 | -0.14 | 5158 | 5192 | 5121 | 4271 |
| 1731519000 | 5149 | 5.5 | 0.11 | 5136 | 5182.5 | 5119 | 44799 |
| 1731432600 | 5143.5 | 44 | 0.86 | 5121 | 5149 | 5104.5 | 7347 |
| 1731346200 | 5099.5 | 20.5 | 0.40 | 5116 | 5128.5 | 5084 | 3192 |
| 1731087000 | 5079 | 35 | 0.69 | 5067 | 5119 | 5060.5 | 1791 |
| 1731000600 | 5044 | 55.25 | 1.11 | 5012 | 5044 | 5002 | 6474 |
| 1730914200 | 4988.75 | 162 | 3.36 | 4967 | 5009.5 | 4944.5 | 12751 |
| 1730827800 | 4826.75 | 9 | 0.19 | 4795 | 4857 | 4787.25 | 1606 |
| 1730741400 | 4817.75 | -18.25 | -0.38 | 4813.5 | 4827.5 | 4764.5 | 5630 |
| 1730482200 | 4836 | 11.25 | 0.23 | 4822.5 | 4849.5 | 4785.5 | 1712 |
| 1730395800 | 4824.75 | -81.5 | -1.66 | 4835.5 | 4866.75 | 4799.5 | 14285 |
| 1730309400 | 4906.25 | 7.75 | 0.16 | 4923 | 4951.75 | 4885.5 | 2754 |
| 1730223000 | 4898.5 | 7.75 | 0.16 | 4888 | 4914.75 | 4865 | 3376 |
| 1730136600 | 4890.75 | -18 | -0.37 | 4916.5 | 4927.25 | 4871.75 | 4915 |
| 1729873800 | 4908.75 | 59.75 | 1.23 | 4862.5 | 4927.75 | 4854.25 | 4541 |
| 1729787400 | 4849 | 3.75 | 0.08 | 4843 | 4863.75 | 4832 | 357 |
| 1729701000 | 4845.25 | -25 | -0.51 | 4883.5 | 4885.5 | 4844.5 | 2226 |
| 1729614600 | 4870.25 | 31.75 | 0.66 | 4844.5 | 4887.25 | 4844.5 | 17035 |
| 1729528200 | 4838.5 | -15 | -0.31 | 4842.5 | 4874.25 | 4818.75 | 2492 |
| 1729269000 | 4853.5 | 2.75 | 0.06 | 4829.5 | 4856.25 | 4819.75 | 353 |
| 1729182600 | 4850.75 | 31.75 | 0.66 | 4859 | 4904.5 | 4827 | 5524 |
| 1729096200 | 4819 | 13.75 | 0.29 | 4841 | 4841 | 4773.75 | 8635 |
| 1729009800 | 4805.25 | -50.5 | -1.04 | 4867.5 | 4875 | 4792.75 | 4097 |
| 1728923400 | 4855.75 | 38.75 | 0.80 | 4822 | 4886.25 | 4819.25 | 8288 |
| 1728664200 | 4817 | -11 | -0.23 | 4815.5 | 4838 | 4781 | 862 |
| 1728577800 | 4828 | 27.25 | 0.57 | 4813 | 4833.75 | 4781.5 | 1789 |
| 1728491400 | 4800.75 | 35.75 | 0.75 | 4762.5 | 4810.5 | 4760.75 | 796 |
| 1728405000 | 4765 | 17.5 | 0.37 | 4706.5 | 4778.75 | 4701.5 | 2049 |
| 1728318600 | 4747.5 | 28.5 | 0.60 | 4741.5 | 4757.25 | 4726.75 | 26081 |
| 1728059400 | 4719 | 21 | 0.45 | 4692.5 | 4775.25 | 4680.5 | 2476 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
