Ivz Ndq-100 Etf (EQSG)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:22:54 | 4598.5 | 6 | O | 4595.5 | 4598.5 | Buy | 6,396 | 75 | LSE | |
| 11:22:36 | 4596.0 | 2 | AT | 4596.0 | 4598.0 | Sell | 6,390 | 74 | LSE | |
| 10:50:25 | 4582.5 | 3 | O | 4581.0 | 4583.5 | Buy | 6,388 | 73 | LSE | |
| 10:41:16 | 4566.5 | 46 | AT | 4564.0 | 4566.5 | Buy | 6,385 | 72 | LSE | |
| 10:40:06 | 4563.0 | 2 | AT | 4563.0 | 4564.0 | Sell | 6,339 | 71 | LSE | |
| 10:37:50 | 4565.0 | 550 | AT | 4565.0 | 4565.5 | Sell | 6,337 | 70 | LSE | |
| 10:36:32 | 4564.5 | 2 | AT | 4564.5 | 4566.0 | Sell | 5,787 | 69 | LSE | |
| 10:27:40 | 4552.0 | 46 | AT | 4548.5 | 4552.0 | Buy | 5,785 | 68 | LSE | |
| 10:13:49 | 4520.5 | 117 | AT | 4518.5 | 4520.5 | Buy | 5,739 | 67 | LSE | |
| 10:11:16 | 4528.5 | 6 | O | 4525.0 | 4528.0 | Buy | 5,622 | 66 | LSE | |
| 10:11:01 | 4531.0 | 1 | O | 4528.5 | 4531.0 | Buy | 5,616 | 65 | LSE | |
| 10:10:21 | 4531.0 | 46 | AT | 4531.0 | 4533.0 | Sell | 5,615 | 64 | LSE | |
| 10:08:10 | 4540.0 | 2 | O | 4537.5 | 4540.0 | Buy | 5,569 | 63 | LSE | |
| 10:07:17 | 4543.721 | 11 | O | 4541.5 | 4544.0 | Buy | 5,567 | 62 | LSE | |
| 10:06:14 | 4545.0 | 46 | AT | 4545.0 | 4546.0 | Sell | 5,556 | 61 | LSE | |
| 10:03:20 | 4542.816 | 24 | O | 4541.0 | 4543.5 | Buy | 5,510 | 60 | LSE | |
| 10:03:00 | 4545.5 | 1 | O | 4543.0 | 4545.5 | Buy | 5,486 | 59 | LSE | |
| 10:02:57 | 4547.0 | 57 | O | 4541.5 | 4543.5 | Buy | 5,485 | 58 | LSE | |
| 10:00:35 | 4550.5 | 20 | AT | 4547.0 | 4550.5 | Buy | 5,428 | 57 | LSE | |
| 10:00:35 | 4550.0 | 4 | O | 4547.0 | 4550.5 | Buy | 5,408 | 56 | LSE | |
| 09:59:59 | 4554.0 | 44 | AT | 4554.0 | 4555.0 | Sell | 5,404 | 55 | LSE | |
| 09:59:59 | 4554.0 | 2 | AT | 4554.0 | 4555.0 | Sell | 5,360 | 54 | LSE | |
| 09:58:38 | 4552.0 | 2 | O | 4549.5 | 4552.5 | Buy | 5,358 | 53 | LSE | |
| 09:55:20 | 4567.5 | 16 | O | 4564.0 | 4567.5 | Buy | 5,356 | 52 | LSE | |
| 09:55:19 | 4567.0 | 3 | O | 4564.0 | 4567.0 | Buy | 5,340 | 51 | LSE | |
| 09:55:19 | 4567.0 | 21 | AT | 4564.0 | 4567.0 | Buy | 5,337 | 50 | LSE | |
| 09:44:08 | 4583.0 | 45 | AT | 4583.0 | 4584.5 | Sell | 5,316 | 49 | LSE | |
| 09:40:44 | 4589.5 | 45 | AT | 4587.5 | 4589.5 | Buy | 5,271 | 48 | LSE | |
| 09:37:38 | 4586.5 | 47 | AT | 4585.0 | 4586.5 | Buy | 5,226 | 47 | LSE | |
| 09:32:23 | 4588.5 | 2 | AT | 4588.5 | 4590.0 | Sell | 5,179 | 46 | LSE | |
| 09:25:00 | 4603.5 | 45 | AT | 4603.5 | 4606.0 | Sell | 5,177 | 45 | LSE | |
| 09:00:02 | 4600.0 | 2 | AT | 4600.0 | 4601.5 | Sell | 5,132 | 44 | LSE | |
| 08:43:24 | 4597.5 | 110 | AT | 4597.5 | 4599.0 | Sell | 5,130 | 43 | LSE | |
| 08:38:12 | 4600.0 | 45 | AT | 4597.5 | 4600.0 | Buy | 5,020 | 42 | LSE | |
| 08:36:09 | 4589.0 | 4 | O | 4586.5 | 4590.0 | Buy | 4,975 | 41 | LSE | |
| 08:30:44 | 4588.5 | 45 | AT | 4584.5 | 4588.5 | Buy | 4,971 | 40 | LSE | |
| 08:26:13 | 4576.0 | 2 | AT | 4576.0 | 4577.5 | Sell | 4,926 | 39 | LSE | |
| 08:22:41 | 4580.5 | 1 | O | 4578.0 | 4580.5 | Buy | 4,924 | 38 | LSE | |
| 08:05:27 | 4583.5 | 1 | AT | 4583.5 | 4585.5 | Sell | 4,923 | 37 | LSE | |
| 07:15:36 | 4590.5 | 7 | O | 4590.5 | 4592.5 | Sell | 4,922 | 36 | LSE | |
| 07:14:32 | 4592.0 | 100 | AT | 4590.5 | 4592.0 | Buy | 4,915 | 35 | LSE | |
| 07:13:45 | 4592.604 | 664 | O | 4591.0 | 4593.0 | Buy | 4,815 | 34 | LSE | |
| 07:13:41 | 4592.756 | 100 | O | 4591.0 | 4593.0 | Buy | 4,151 | 33 | LSE | |
| 07:01:09 | 4586.5 | 15 | O | 4585.0 | 4586.5 | Buy | 4,051 | 32 | LSE | |
| 07:01:08 | 4587.0 | 20 | AT | 4585.0 | 4587.0 | Buy | 4,036 | 31 | LSE | |
| 07:01:08 | 4587.0 | 6 | O | 4585.0 | 4587.0 | Buy | 4,016 | 30 | LSE | |
| 07:01:07 | 4586.5 | 196 | AT | 4584.5 | 4586.5 | Buy | 4,010 | 29 | LSE | |
| 06:33:18 | 4575.0 | 11 | O | 4573.0 | 4575.5 | Buy | 3,814 | 28 | LSE | |
| 05:32:10 | 4589.5 | 2 | O | 4587.0 | 4589.5 | Buy | 3,803 | 27 | LSE | |
| 05:28:45 | 4585.0 | 20 | AT | 4583.5 | 4585.0 | Buy | 3,801 | 26 | LSE | |
| 05:28:45 | 4585.0 | 6 | O | 4583.5 | 4585.0 | Buy | 3,781 | 25 | LSE | |
| 05:21:16 | 4585.0 | 10 | AT | 4585.0 | 4585.5 | Sell | 3,775 | 24 | LSE | |
| 05:17:14 | 4588.5 | 2 | O | 4586.0 | 4587.5 | Buy | 3,765 | 23 | LSE | |
| 05:13:07 | 4591.0 | 2 | AT | 4589.5 | 4591.0 | Buy | 3,763 | 22 | LSE | |
| 05:02:06 | 4589.5 | 2 | AT | 4589.5 | 4590.5 | Sell | 3,761 | 21 | LSE | |
| 05:02:06 | 4589.5 | 5 | O | 4589.5 | 4590.5 | Sell | 3,759 | 20 | LSE | |
| 04:37:16 | 4575.0 | 10 | O | 4573.5 | 4575.0 | Buy | 3,754 | 19 | LSE | |
| 04:18:25 | 4555.0 | 20 | AT | 4553.5 | 4555.0 | Buy | 3,744 | 18 | LSE | |
| 04:15:06 | 4555.0 | 5 | O | 4553.5 | 4555.0 | Buy | 3,724 | 17 | LSE | |
| 04:02:59 | 4580.0 | 5 | O | 4578.5 | 4580.0 | Buy | 3,719 | 16 | LSE | |
| 03:59:56 | 4584.0 | 3 | O | 4584.0 | 4586.0 | Sell | 3,714 | 15 | LSE | |
| 03:36:33 | 4594.5 | 2 | O | 4592.0 | 4594.5 | Buy | 3,711 | 14 | LSE | |
| 03:26:10 | 4588.0 | 5 | O | 4587.0 | 4588.0 | Buy | 3,709 | 13 | LSE | |
| 03:07:44 | 4593.5 | 1 | O | 4591.5 | 4594.5 | Buy | 3,704 | 12 | LSE | |
| 03:06:53 | 4597.5 | 5 | O | 4595.0 | 4597.0 | Buy | 3,703 | 11 | LSE | |
| 03:06:35 | 4597.137 | 465 | O | 4595.5 | 4598.5 | Buy | 3,698 | 10 | LSE | |
| 03:05:13 | 4600.5 | 20 | AT | 4595.5 | 4600.5 | Buy | 3,233 | 9 | LSE | |
| 03:05:13 | 4600.5 | 1 | O | 4595.5 | 4600.5 | Buy | 3,213 | 8 | LSE | |
| 03:05:04 | 4599.5 | 2 | O | 4595.0 | 4605.0 | Sell | 3,212 | 7 | LSE | |
| 03:03:31 | 4600.0 | 2 | O | 4598.0 | 4601.0 | Buy | 3,210 | 6 | LSE | |
| 03:01:40 | 4604.5 | 2 | O | 4602.0 | 4605.0 | Buy | 3,208 | 5 | LSE | |
| 03:01:37 | 4604.5 | 2 | O | 4601.0 | 4605.0 | Buy | 3,206 | 4 | LSE | |
| 03:01:33 | 4601.5 | 2 | O | 4603.5 | 4606.0 | Sell | 3,204 | 3 | LSE | |
| 03:00:27 | 4603.5 | 1601 | AT | 4603.5 | 4604.5 | Sell | 3,202 | 2 | LSE | |
| 03:00:25 | 4603.5 | 1601 | AT | 4603.5 | 4604.5 | Sell | 1,601 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
