Ivz Ndq-100 Etf (EQSG)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1721925000 | 4593.5 | -28.75 | -0.62 | 4603.5 | 4608.5 | 4517 | 6396 |
| 1721838600 | 4622.25 | -161.25 | -3.37 | 4712 | 4718.5 | 4617.5 | 1806 |
| 1721752200 | 4783.5 | 56.25 | 1.19 | 4744 | 4787.5 | 4736.5 | 1744 |
| 1721665800 | 4727.25 | 22 | 0.47 | 4716.5 | 4783.5 | 4713.75 | 751 |
| 1721406600 | 4705.25 | 3.25 | 0.07 | 4730 | 4762.5 | 4688.75 | 3952 |
| 1721320200 | 4702 | -55.5 | -1.17 | 4763.5 | 4789.75 | 4699.75 | 4789 |
| 1721233800 | 4757.5 | -121.25 | -2.49 | 4838 | 4839.5 | 4710.75 | 22110 |
| 1721147400 | 4878.75 | -31.5 | -0.64 | 4878.5 | 4912.75 | 4863.5 | 7759 |
| 1721061000 | 4910.25 | 23.75 | 0.49 | 4890.5 | 4924.75 | 4873.5 | 7009 |
| 1720801800 | 4886.5 | -1.75 | -0.04 | 4868 | 4892.5 | 4839 | 3876 |
| 1720715400 | 4888.25 | -77 | -1.55 | 4993.5 | 5006 | 4886 | 8421 |
| 1720629000 | 4965.25 | -7.5 | -0.15 | 4976.5 | 4982.25 | 4957.5 | 1809 |
| 1720542600 | 4972.75 | 25.5 | 0.52 | 4970 | 4995 | 4923.25 | 6724 |
| 1720456200 | 4947.25 | 17.25 | 0.35 | 4939.5 | 4947.75 | 4925 | 33658 |
| 1720197000 | 4930 | 25 | 0.51 | 4919 | 4958.75 | 4888.75 | 7810 |
| 1720110600 | 4905 | 11.75 | 0.24 | 4912.5 | 4918 | 4901 | 1562 |
| 1720024200 | 4893.25 | 21 | 0.43 | 4895 | 4902.75 | 4857 | 19878 |
| 1719937800 | 4872.25 | 28.25 | 0.58 | 4855.5 | 4901 | 4828.75 | 6076 |
| 1719851400 | 4844 | -35.5 | -0.73 | 4841.5 | 4848.5 | 4795.75 | 8870 |
| 1719592200 | 4879.5 | 31.25 | 0.64 | 4878.5 | 4922 | 4863.5 | 15296 |
| 1719505800 | 4848.25 | 2.75 | 0.06 | 4842.5 | 4871 | 4832.5 | 8787 |
| 1719419400 | 4845.5 | 25.75 | 0.53 | 4835 | 4856.25 | 4826.25 | 12219 |
| 1719333000 | 4819.75 | 12.25 | 0.25 | 4775 | 4821.5 | 4762 | 5525 |
| 1719246600 | 4807.5 | -44.25 | -0.91 | 4844 | 4847.5 | 4784 | 7053 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
