Invesco Markets II plc - Invesco NASDAQ-100 ESG UCITS ETF (NESG.L) LSE

71.52

+0.825(+1.17%)

Updated at September 29 05:15PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202570.7370.6970.6970.9270.5611,326
September 25, 202570.8770.5770.5770.9370.073,936
September 24, 202571.3571.0271.0271.4171.028,004
September 23, 202571.6871.5271.5271.7171.5212,476
September 22, 202570.9871.371.371.3270.825,433
September 19, 202570.5570.7170.7170.8670.521,060
September 18, 202570.2670.8170.8170.8670.266,256
September 17, 202569.9969.6169.6170.0369.619,005
September 16, 202570.2369.9769.9770.3469.977,539
September 15, 202569.6869.9169.9169.9169.3812,979
September 12, 202569.3669.5369.5369.5369.182,387
September 11, 202569.0469.3869.3869.3868.9516,243
September 10, 202568.9969.0669.0669.1668.845,525
September 09, 202568.7268.4868.4868.7268.483,963
September 08, 202568.3468.7668.7668.7668.310,635
September 05, 202568.4667.9767.9768.767.6872,008
September 04, 202567.5767.7867.7867.7967.4618,218
September 03, 202567.2367.4667.4667.6267.23594
September 02, 202567.4466.5966.5967.4866.436,881
September 01, 202567.6267.7667.7667.7667.58613
August 29, 202568.4567.7167.7168.4567.74,057
August 28, 202568.0768.2868.2868.5168.0711,254
August 27, 202568.0968.0568.0568.0967.814,939
August 26, 202567.667.7967.7967.967.569,481
August 22, 202566.768.1168.1168.1166.78,875
August 21, 202567.3166.9766.9767.3366.9713,750
August 20, 202567.3866.8866.8867.4566.366,872
August 19, 202568.5567.9667.9668.6567.9636,297
August 18, 202568.6368.4468.4468.6668.410,047
August 15, 202568.9368.5568.5568.9368.535,619
August 14, 202569.0168.968.969.1468.6630,228
August 13, 202569.1768.9868.9869.2668.984,921
August 12, 202568.1668.6668.6668.6668.072,612
August 11, 202568.4168.4168.4168.4568.3414,027
August 08, 202567.868.1468.1468.1467.813,569
August 07, 202567.5867.6967.6968.0667.5743,605
August 06, 202566.5267.0867.0867.0866.5217,468
August 05, 202567.3966.6666.6667.4166.6677,264
August 04, 202566.1866.8566.8566.9966.1868,419
August 01, 202566.9665.9265.9266.9665.778,924
July 31, 202568.5667.6967.6968.6667.5626,297
July 30, 202567.6667.6967.6967.7267.6417,289
July 29, 202567.8667.6167.6168.0667.616,639
July 28, 202567.7867.5567.5567.7867.5510,602
July 25, 202567.2367.3567.3567.3567.1228,891
July 24, 202567.0767.2267.2267.2467.0293,731
July 23, 202566.766.5866.5866.7866.4523,719
July 22, 202567.0366.666.667.0366.3138,423
July 21, 202566.967.267.267.2666.8459,976
July 18, 202566.9566.7266.7267.0366.6664,381
July 17, 202566.5166.866.866.866.3138,087
July 16, 202565.9966.0266.0266.2565.8415,161
July 15, 202566.466.5466.5466.5466.39137,105
July 14, 202565.4565.9165.9165.9165.4242,882
July 11, 202565.7365.8465.8465.9265.5822,900
July 10, 202565.965.9465.9466.1965.7322,371
July 09, 202565.6565.8665.8666.1965.6525,455
July 08, 202565.6965.565.565.7465.4538,804
July 07, 202565.765.665.665.8165.5519,961
July 04, 202565.765.6265.6265.7165.5819,982
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved