UK markets closed

Invesco EQQQ Nasdaq-100 ETF USD Inc (EQQU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
425.71+1.82 (+0.43%)
At close: 04:35PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024425.83427.65423.87425.71425.716,872
01 May 2024424.50424.69423.08423.89423.893,059
30 Apr 2024434.47434.85431.00431.38431.382,501
29 Apr 2024434.07435.09432.91434.08434.082,092
26 Apr 2024431.03433.34429.98432.76432.76914
25 Apr 2024423.61425.00420.09421.45421.452,664
24 Apr 2024430.11431.20428.04428.75428.753,782
23 Apr 2024420.81427.03420.81426.62426.629,626
22 Apr 2024419.35419.95415.93417.55417.553,488
19 Apr 2024422.35424.33420.01420.01420.013,199
18 Apr 2024430.36430.65426.66429.28429.282,201
17 Apr 2024431.91435.08429.87429.87429.873,186
16 Apr 2024433.08434.35431.05433.67433.672,924
15 Apr 2024442.48444.25439.99440.63440.633,293
12 Apr 2024447.66448.10441.05442.62442.622,343
11 Apr 2024440.53442.26439.23441.73441.736,325
10 Apr 2024444.85445.30438.02440.45440.452,382
09 Apr 2024443.30444.98440.90441.09441.097,620
08 Apr 2024442.00444.31442.00443.39443.3912,113
05 Apr 2024438.54442.95437.67441.92441.925,531
04 Apr 2024445.62448.86445.31447.29447.293,324
03 Apr 2024441.87445.84441.00445.83445.833,137
02 Apr 2024446.79447.45419.55441.38441.386,612
28 Mar 2024446.65447.85446.00446.32446.324,218
27 Mar 2024446.37448.00444.38445.33445.332,738
26 Mar 2024448.34449.45447.71448.10448.105,910
25 Mar 2024447.52448.35444.63447.06447.064,276
22 Mar 2024448.23448.88446.43447.33447.332,106
21 Mar 2024449.82451.36448.80451.12451.122,363
20 Mar 2024440.55441.95440.08440.74440.741,913
19 Mar 2024438.53440.20436.00438.78438.781,914
18 Mar 2024437.72442.89437.40440.85440.854,207
15 Mar 2024439.32441.85434.93435.04435.041,589
14 Mar 2024443.43444.20439.12440.59440.591,736
13 Mar 2024446.33446.85441.96442.45442.453,304
12 Mar 2024442.39445.35439.12443.67443.674,267
11 Mar 2024440.81441.50438.00440.25440.254,835
08 Mar 2024447.63450.73445.03445.58445.582,895
07 Mar 2024439.67446.84439.20446.73446.732,036
06 Mar 2024440.45442.50439.56442.49442.494,032
05 Mar 2024444.34444.41438.03438.82438.823,633
04 Mar 2024448.45448.80447.10447.10447.103,770
01 Mar 2024443.49445.71440.45445.36445.363,549
29 Feb 2024436.86441.14435.60438.92438.927,955
28 Feb 2024438.97439.30436.93438.55438.552,608
27 Feb 2024438.83440.30438.19439.21439.211,567
26 Feb 2024437.84440.24437.84439.88439.88982
23 Feb 2024440.58442.46438.21439.57439.574,154
22 Feb 2024435.14438.60435.12438.54438.545,034
21 Feb 2024428.54428.85425.85426.67426.672,363
20 Feb 2024431.86432.20427.47427.73427.731,322
19 Feb 2024433.24434.15432.95433.58433.582,334
16 Feb 2024437.99439.43432.58435.58435.581,376
15 Feb 2024436.67437.00434.20434.81434.81855
14 Feb 2024432.02434.63431.71432.71432.712,277
13 Feb 2024437.15437.55429.33432.34432.345,362
12 Feb 2024439.43440.87438.95440.75440.752,967
09 Feb 2024435.81438.52435.65438.02438.029,139
08 Feb 2024434.67435.81433.50435.04435.048,585
07 Feb 2024429.30434.80429.30434.04434.045,436
06 Feb 2024432.50432.55429.06429.68429.682,150
05 Feb 2024430.66431.55427.76429.53429.532,800
02 Feb 2024427.99430.00425.50430.00430.0010,463
01 Feb 2024421.33422.51420.00421.90421.904,794
31 Jan 2024424.52424.65420.90421.48421.481,989
30 Jan 2024430.10430.55428.79429.24429.243,907
29 Jan 2024426.64427.45426.10426.82426.822,149
26 Jan 2024424.43428.20421.95427.95427.9521,691
25 Jan 2024428.34430.93427.92430.64430.6473,356
24 Jan 2024428.28431.13428.18430.24430.2472,554
23 Jan 2024424.55425.00423.32423.73423.7327,014
22 Jan 2024425.75426.72423.50425.07425.0742,915
19 Jan 2024417.41419.22416.60418.97418.979,109
18 Jan 2024410.52414.67410.15414.70414.707,155
17 Jan 2024408.60410.06406.00408.09408.0910,063
16 Jan 2024409.11414.00407.95412.33412.335,889
15 Jan 2024411.58412.93411.28411.85411.851,142
12 Jan 2024410.47412.81410.00411.90411.906,836
11 Jan 2024412.61413.50406.95407.53407.537,183
10 Jan 2024408.35409.77407.37408.85408.854,420
09 Jan 2024406.19406.85403.92406.70406.703,131
08 Jan 2024398.64403.85397.00403.40403.404,586
05 Jan 2024397.37401.63396.40400.17400.171,837
04 Jan 2024401.40401.70398.92401.28401.281,337
03 Jan 2024404.58404.75400.79401.35401.353,479
02 Jan 2024411.97412.25404.20405.70405.7021,860
29 Dec 2023413.82414.30411.00413.42413.42369
28 Dec 2023414.82415.03413.84413.85413.854,764
27 Dec 2023412.99413.95412.40413.41413.412,055
22 Dec 2023409.04411.95408.63409.81409.814,566
21 Dec 2023407.97409.75407.50408.49408.498,726
20 Dec 2023411.46412.19409.95411.52411.524,526
19 Dec 2023408.79410.87408.79410.64410.643,409
18 Dec 2023406.57408.70406.06408.17408.175,105
15 Dec 2023405.74407.31404.69407.45407.454,621
14 Dec 2023407.32407.32404.35404.78404.787,843
13 Dec 2023401.22402.03400.95401.30401.306,360
12 Dec 2023397.91399.39396.36398.42398.4217,577
11 Dec 2023392.98396.11392.59394.75394.753,665
08 Dec 2023391.15393.80390.21392.70392.701,548
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...