PowerShares Global Funds Ireland Public Limited Company - PowerShares EQQQ Nasdaq-100 UCITS ETF (0MIU.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 08:06AM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 302.60 | 302.60 | 302.60 | 302.60 | 302.60 | - |
| 25 Apr 2024 | 297.05 | 297.05 | 296.05 | 296.10 | 296.10 | 1 |
| 24 Apr 2024 | 301.95 | 302.13 | 300.70 | 300.70 | 300.70 | 46 |
| 23 Apr 2024 | 295.65 | 297.97 | 295.65 | 297.60 | 297.60 | 122 |
| 22 Apr 2024 | 293.90 | 294.50 | 292.94 | 292.94 | 292.94 | 145 |
| 19 Apr 2024 | 296.75 | 297.50 | 296.19 | 296.19 | 296.19 | 866 |
| 18 Apr 2024 | 302.12 | 302.40 | 299.95 | 302.10 | 302.10 | 214 |
| 17 Apr 2024 | 303.70 | 305.66 | 303.70 | 305.66 | 305.66 | 83 |
| 16 Apr 2024 | 304.25 | 304.55 | 303.90 | 304.55 | 304.55 | 32 |
| 15 Apr 2024 | 311.30 | 312.48 | 310.40 | 310.40 | 310.40 | 66 |
| 12 Apr 2024 | 315.20 | 315.20 | 310.45 | 310.45 | 310.45 | 8 |
| 11 Apr 2024 | 310.15 | 310.74 | 308.60 | 310.70 | 310.70 | 586 |
| 10 Apr 2024 | 313.15 | 313.15 | 309.00 | 309.25 | 309.25 | 93 |
| 09 Apr 2024 | 311.95 | 311.95 | 311.95 | 311.95 | 311.95 | 1 |
| 08 Apr 2024 | 311.50 | 312.20 | 311.20 | 312.20 | 312.20 | 8 |
| 05 Apr 2024 | 308.55 | 311.25 | 308.55 | 311.25 | 311.25 | 5 |
| 04 Apr 2024 | 314.15 | 315.85 | 314.02 | 315.85 | 315.85 | 79 |
| 03 Apr 2024 | 311.40 | 314.05 | 310.90 | 314.05 | 314.05 | 127 |
| 02 Apr 2024 | 315.10 | 315.10 | 309.80 | 309.80 | 309.80 | 17 |
| 28 Mar 2024 | 315.00 | 315.00 | 314.55 | 314.55 | 314.55 | 27 |
| 27 Mar 2024 | 315.10 | 315.60 | 315.00 | 315.45 | 315.45 | 22 |
| 26 Mar 2024 | 316.40 | 316.40 | 316.40 | 316.40 | 316.40 | - |
| 25 Mar 2024 | 314.26 | 315.40 | 314.21 | 315.40 | 315.40 | 238 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 317.50 | 317.50 | 316.75 | 317.09 | 317.09 | 42 |
| 20 Mar 2024 | 310.65 | 311.60 | 310.50 | 310.60 | 310.60 | 90 |
| 19 Mar 2024 | 309.45 | 309.45 | 309.15 | 309.15 | 309.15 | - |
| 18 Mar 2024 | 309.20 | 311.20 | 309.00 | 311.20 | 311.20 | 70 |
| 15 Mar 2024 | 311.15 | 311.15 | 307.00 | 307.00 | 307.00 | 80 |
| 14 Mar 2024 | 313.10 | 313.10 | 311.07 | 311.07 | 311.07 | 135 |
| 13 Mar 2024 | 314.70 | 314.70 | 313.89 | 314.06 | 314.06 | 1,600 |
| 12 Mar 2024 | 312.10 | 312.10 | 311.00 | 311.00 | 311.00 | 312 |
| 11 Mar 2024 | 310.80 | 310.80 | 309.37 | 309.37 | 309.37 | 31 |
| 08 Mar 2024 | 315.65 | 315.65 | 314.45 | 314.45 | 314.45 | 222 |
| 07 Mar 2024 | 309.80 | 315.29 | 309.80 | 315.29 | 315.29 | 364 |
| 06 Mar 2024 | 310.65 | 311.40 | 310.65 | 311.40 | 311.40 | - |
| 05 Mar 2024 | 313.65 | 313.65 | 313.09 | 313.09 | 313.09 | 77 |
| 04 Mar 2024 | 316.85 | 317.65 | 315.70 | 315.70 | 315.70 | 321 |
| 01 Mar 2024 | 313.00 | 313.35 | 312.70 | 313.35 | 313.35 | 913 |
| 29 Feb 2024 | 308.55 | 310.12 | 307.05 | 310.12 | 310.12 | 508 |
| 28 Feb 2024 | 309.80 | 309.80 | 309.01 | 309.23 | 309.23 | 497 |
| 27 Feb 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| 26 Feb 2024 | 309.50 | 310.60 | 309.35 | 310.60 | 310.60 | 2 |
| 23 Feb 2024 | 311.00 | 311.83 | 309.69 | 309.69 | 309.69 | 411 |
| 22 Feb 2024 | 307.90 | 308.00 | 307.90 | 308.00 | 308.00 | 67 |
| 21 Feb 2024 | 302.35 | 302.60 | 300.90 | 300.90 | 300.90 | - |
| 20 Feb 2024 | 305.15 | 305.15 | 302.37 | 302.37 | 302.37 | 115 |
| 19 Feb 2024 | 306.40 | 306.40 | 306.00 | 306.00 | 306.00 | 1 |
| 16 Feb 2024 | 309.70 | 310.20 | 309.70 | 310.20 | 310.20 | 25 |
| 15 Feb 2024 | 308.70 | 308.70 | 306.94 | 306.94 | 306.94 | 138 |
| 14 Feb 2024 | 305.08 | 306.20 | 305.08 | 305.24 | 305.24 | 81 |
| 13 Feb 2024 | 309.35 | 309.35 | 307.23 | 307.23 | 307.23 | 40 |
| 12 Feb 2024 | 310.65 | 311.26 | 310.20 | 311.26 | 311.26 | 447 |
| 09 Feb 2024 | 308.45 | 309.23 | 308.45 | 309.23 | 309.23 | 190 |
| 08 Feb 2024 | 307.40 | 307.40 | 307.15 | 307.15 | 307.15 | - |
| 07 Feb 2024 | 303.60 | 307.45 | 303.47 | 307.45 | 307.45 | 462 |
| 06 Feb 2024 | 305.75 | 305.75 | 305.10 | 305.10 | 305.10 | - |
| 05 Feb 2024 | 304.80 | 304.80 | 304.25 | 304.73 | 304.73 | 33 |
| 02 Feb 2024 | 302.75 | 302.75 | 302.75 | 302.75 | 302.75 | - |
| 01 Feb 2024 | 298.20 | 298.50 | 297.35 | 297.35 | 297.35 | 948 |
| 31 Jan 2024 | 300.60 | 300.60 | 300.60 | 300.60 | 300.60 | - |
| 30 Jan 2024 | 304.45 | 305.05 | 303.90 | 303.90 | 303.90 | 200 |
| 29 Jan 2024 | 302.40 | 302.40 | 301.55 | 301.55 | 301.55 | 341 |
| 26 Jan 2024 | 300.75 | 303.45 | 300.75 | 303.45 | 303.45 | 120 |
| 25 Jan 2024 | 303.30 | 305.20 | 303.30 | 305.20 | 305.20 | - |
| 24 Jan 2024 | 303.70 | 303.70 | 303.60 | 303.60 | 303.60 | - |
| 23 Jan 2024 | 300.85 | 300.85 | 300.37 | 300.37 | 300.37 | 456 |
| 22 Jan 2024 | 301.70 | 301.70 | 301.00 | 301.00 | 301.00 | 219 |
| 19 Jan 2024 | 295.60 | 295.85 | 295.60 | 295.85 | 295.85 | 170 |
| 18 Jan 2024 | 290.55 | 290.90 | 290.55 | 290.90 | 290.90 | - |
| 17 Jan 2024 | 289.45 | 290.21 | 289.45 | 290.15 | 290.15 | 75 |
| 16 Jan 2024 | 289.55 | 289.55 | 289.10 | 289.10 | 289.10 | 160 |
| 15 Jan 2024 | 291.40 | 291.40 | 291.40 | 291.40 | 291.40 | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 292.66 | 292.76 | 292.40 | 292.40 | 292.40 | 150 |
| 10 Jan 2024 | 288.95 | 288.95 | 288.95 | 288.95 | 288.95 | - |
| 09 Jan 2024 | 287.01 | 287.01 | 287.01 | 287.01 | 287.01 | 3,197 |
| 08 Jan 2024 | 281.80 | 283.29 | 281.80 | 282.86 | 282.86 | 17 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 286.95 | 286.95 | 285.40 | 285.40 | 285.40 | 12 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 293.55 | 294.00 | 293.15 | 293.95 | 293.95 | - |
| 28 Dec 2023 | 294.65 | 294.65 | 294.09 | 294.35 | 294.35 | 36 |
| 27 Dec 2023 | 295.00 | 295.35 | 293.50 | 293.50 | 293.50 | 2 |
| 22 Dec 2023 | 290.95 | 290.95 | 290.95 | 290.95 | 290.95 | 1 |
| 21 Dec 2023 | 289.85 | 291.25 | 289.51 | 291.25 | 291.25 | 215 |
| 20 Dec 2023 | 291.70 | 291.70 | 291.70 | 291.70 | 291.70 | - |
| 19 Dec 2023 | 291.45 | 291.85 | 291.21 | 291.85 | 291.85 | 122 |
| 18 Dec 2023 | 288.95 | 288.95 | 288.95 | 288.95 | 288.95 | - |
| 15 Dec 2023 | 288.45 | 288.45 | 288.16 | 288.16 | 288.16 | 99 |
| 14 Dec 2023 | 289.70 | 289.70 | 288.26 | 288.26 | 288.26 | 47 |
| 13 Dec 2023 | 285.60 | 285.60 | 285.37 | 285.37 | 285.37 | 40 |
| 12 Dec 2023 | 282.90 | 282.90 | 282.50 | 282.50 | 282.50 | 25 |
| 11 Dec 2023 | 279.20 | 279.50 | 279.20 | 279.50 | 279.50 | - |
| 08 Dec 2023 | 277.95 | 277.95 | 277.95 | 277.95 | 277.95 | 6 |
| 07 Dec 2023 | 275.35 | 278.00 | 275.00 | 278.00 | 278.00 | 1,892 |
| 06 Dec 2023 | 277.08 | 277.08 | 276.85 | 276.85 | 276.85 | 159 |
| 05 Dec 2023 | 274.55 | 274.95 | 274.00 | 274.15 | 274.15 | 50 |
| 04 Dec 2023 | 277.20 | 277.40 | 273.35 | 273.35 | 273.35 | 56 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.