Dark

EWQX
IVZ NASDAQ-100 EW UCITS ETF ACC
stock LSE

Inactive

Aug 2, 2024

437.13GBX-4.033%(-18.37)57,486

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	452.8500	452.8500	444.5000	437.1300	-4.033%	57,486	0.000%
2024-08-01	463.5000	463.5000	463.5000	455.5000	+0.209%	20,930	-4.033%
2024-07-30	457.2500	457.6500	457.2500	454.5500	+0.088%	22,685	-3.832%
2024-07-29	454.1500	454.1500	454.1500	454.1500	+0.159%	52,052	-3.748%
2024-07-24	460.0500	460.0500	456.9500	453.4300	-2.204%	8,503	-3.595%
2024-07-23	462.7000	464.2000	462.1500	463.6500	+0.564%	8,802	-5.720%
2024-07-22	461.9000	461.9000	461.9000	461.0500	-1.289%	5,486	-5.188%
2024-07-17	471.2500	471.2500	469.5000	467.0700	-0.465%	11,644	-6.410%
2024-07-15	468.8500	470.5500	468.8500	469.2500	-0.004%	32,180	-6.845%
2024-07-08	470.0000	470.0000	470.0000	469.2700	+0.471%	29,178	-6.849%
2024-07-04	469.6500	469.6500	469.6500	467.0700	-0.043%	5,183	-6.410%
2024-07-01	470.1000	470.1000	470.1000	467.2700	-0.908%	20,358	-6.450%
2024-06-28	471.2000	471.2000	471.2000	471.5500	+0.170%	4,093	-7.299%
2024-06-21	471.2500	471.2500	471.2500	470.7500	+0.043%	11,811	-7.142%
2024-06-20	470.7500	470.7500	469.2000	470.5500	+0.196%	33,250	-7.102%
2024-06-18	469.9000	469.9000	469.9000	469.6300	+1.733%	15,017	-6.920%
2024-06-13	463.5500	463.5500	463.5500	461.6300	+0.370%	39,449	-5.307%
2024-06-11	459.4000	459.4000	459.4000	459.9300	+0.137%	7,622	-4.957%
2024-06-06	460.1000	460.1000	460.1000	459.3000	+1.779%	8,606	-4.827%
2024-06-03	452.1000	452.1000	452.1000	451.2700	-1.849%	54,842	-3.133%
2024-05-28	462.5500	462.6000	462.5500	459.7700	-1.110%	26,360	-4.924%
2024-05-24	459.1000	459.1000	459.1000	464.9300	+0.475%	13,081	-5.979%
2024-05-13	463.3000	463.3000	463.3000	462.7300	+0.143%	7,758	-5.532%
2024-05-10	462.5000	462.5000	462.5000	462.0700	+0.217%	16,508	-5.397%
2024-05-09	460.8500	460.8500	460.8500	461.0700	+0.709%	9,018	-5.192%
2024-04-26	455.1000	455.1000	455.1000	457.8250	+0.820%	841	-4.520%
2024-04-24	456.1000	457.0500	454.1000	454.1000	-0.094%	250,851	-3.737%
2024-04-23	451.6000	451.6000	451.6000	454.5250	+0.854%	3,436	-3.827%
2024-04-18	452.1000	452.1000	452.1000	450.6750	-1.254%	15,346	-3.005%
2024-04-16	456.8500	456.8500	455.9500	456.4000	-1.132%	25,552	-4.222%
2024-04-15	464.0000	464.0000	464.0000	461.6250	-0.410%	8,177	-5.306%
2024-04-11	463.6500	463.6500	463.6500	463.5250	-0.691%	7,961	-5.694%
2024-04-04	468.4500	469.2000	468.4500	466.7500	-1.018%	51,531	-6.346%
2024-03-28	472.0000	472.0000	472.0000	471.5500	+0.372%	17,355	-7.299%
2024-03-27	468.7000	468.7000	468.7000	469.8000	+0.155%	36,381	-6.954%
2024-03-26	469.4000	469.4500	469.4000	469.0750	+0.273%	10,742	-6.810%
2024-03-25	470.7000	470.7000	467.5500	467.8000	-0.452%	13,940	-6.556%
2024-03-22	470.7000	470.7000	470.7000	469.9250	+2.593%	14,756	-6.979%
2024-03-19	458.7500	458.7500	458.0500	458.0500	-0.527%	111,214	-4.567%
2024-03-18	461.1000	461.1000	461.0500	460.4750	-0.481%	5,799	-5.070%
2024-03-12	462.7000	462.7000	462.7000	462.7000	+0.696%	13,939	-5.526%
2024-03-05	465.6000	465.7500	457.1500	459.5000	-0.734%	244,106	-4.868%
2024-02-29	462.9000	462.9000	462.9000	462.9000	-0.151%	48,412	-5.567%
2024-02-28	463.1000	463.1000	463.1000	463.6000	+0.346%	2,515	-5.710%
2024-02-26	462.0000	462.0000	462.0000	462.0000	+1.975%	25,596	-5.383%
2024-02-21	453.1500	453.1500	453.0500	453.0500	-0.450%	11,389	-3.514%
2024-02-20	459.0500	461.6000	453.8500	455.1000	-0.904%	119,322	-3.949%
2024-02-14	459.8000	459.8000	459.8000	459.2500	-0.076%	46,335	-4.817%
2024-02-07	456.4000	456.4000	456.4000	459.6000	+0.756%	22,738	-4.889%
2024-02-05	456.1500	456.1500	456.1500	456.1500	+0.862%	383,978	-4.170%
2024-01-26	452.5000	452.5000	452.5000	452.2500	-0.468%	6,358	-3.343%
2024-01-25	454.5500	454.5500	454.5500	454.3750	+0.614%	10,244	-3.795%
2024-01-23	451.1500	451.1500	451.1500	451.6000	+2.433%	22,769	-3.204%
2024-01-18	437.0500	437.0500	437.0500	440.8750	+0.927%	5,000	-0.849%
2024-01-17	435.6000	435.6000	435.6000	436.8250	0.000%	67,204	+0.070%
2024-01-11	436.0000	436.0000	436.0000	436.8250	+0.576%	5,897	+0.070%
2024-01-08	434.5500	434.5500	434.5500	434.3250	+0.579%	8,326	+0.646%
2024-01-05	432.6000	432.6000	432.6000	431.8250	-1.014%	16,963	+1.229%
2024-01-03	436.5500	436.5500	436.5500	436.2500	-1.518%	17,366	+0.202%
2024-01-02	443.8500	443.8500	443.8500	442.9750	-0.332%	8,119	-1.319%
2023-12-29	445.6000	445.6000	445.6000	444.4500	+0.680%	3,353	-1.647%
2023-12-27	445.7500	445.7500	441.9000	441.4500	+0.421%	37,336	-0.979%
2023-12-22	439.6000	439.6000	439.6000	439.6000	-0.565%	10,870	-0.562%
2023-12-20	443.1500	443.1500	441.6500	442.1000	+0.804%	12,647	-1.124%
2023-12-19	439.4500	439.4500	439.4500	438.5750	-0.063%	16,846	-0.329%
2023-12-15	437.9000	439.4000	437.9000	438.8500	+0.810%	54,414	-0.392%
2023-12-14	439.7500	439.7500	439.7500	435.3250	+1.682%	38,701	+0.415%
2023-12-11	421.0500	421.0500	421.0500	428.1250	+1.741%	12,429	+2.103%
2023-12-08	421.9000	421.9000	421.9000	420.8000	+2.584%	8,059	+3.881%
2023-11-28	410.5500	410.5500	410.5500	410.2000	-0.255%	78,527	+6.565%
2023-09-18	411.4500	411.4500	411.4500	411.2500	+2.614%	9,760	+6.293%
2023-08-23	399.4500	399.4500	399.4500	400.7750	-1.232%	284	+9.071%
2023-08-07	405.3000	405.3000	405.3000	405.7750	-0.988%	9,240	+7.727%
2023-08-03	409.5000	409.5000	409.5000	409.8250	-1.443%	11,003	+6.663%
2023-07-31	416.9500	416.9500	416.9500	415.8250	0.000%	5,023	+5.124%

.dark-mode .rSq06k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rSq06k{ color: #333333; background-color: white; border: 2px solid #333333; }EWQXIVZ NASDAQ-100 EW UCITS ETF ACCstock LSE

EWQX
IVZ NASDAQ-100 EW UCITS ETF ACC
stock LSE