UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
51.99+0.08 (+0.15%)
At close: 03:53PM BST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202451.9652.0951.9651.9951.991,279
09 May 202451.6951.7351.6851.9151.9144
08 May 202451.8551.9451.5951.8251.822,107
07 May 202451.9352.0051.8152.0152.012,870
03 May 202450.5851.2450.5151.1651.1610,453
02 May 202449.9450.1149.8349.9249.923,677
01 May 202449.6649.6649.6649.6649.66-
30 Apr 202451.4151.4150.7950.6750.673,475
29 Apr 202450.9651.0850.9450.9750.971,806
26 Apr 202450.5750.9150.4250.8850.889,070
25 Apr 202449.7449.9249.4949.6249.6238,319
24 Apr 202450.2650.3050.0850.1250.124,635
23 Apr 202449.2649.9749.2449.9749.976,650
22 Apr 202449.1349.1348.8148.8848.8828,624
19 Apr 202449.4549.8049.2649.2249.222,099
18 Apr 202450.5850.5850.0050.3350.331,853
17 Apr 202450.7851.0550.4750.4750.472,158
16 Apr 202450.7950.9350.7450.9950.9912,478
15 Apr 202451.9852.0451.8051.7551.752,616
12 Apr 202452.3852.4351.8351.9251.921,968
11 Apr 202451.6351.8851.5551.8351.834,226
10 Apr 202452.1952.2151.5251.5951.598,396
09 Apr 202452.0152.1551.7451.7451.741,512
08 Apr 202451.9552.1351.8852.0452.04105,648
05 Apr 202451.4751.8151.4751.8151.817,873
04 Apr 202452.4852.7952.4652.5852.584,711
03 Apr 202452.0952.4751.9252.4952.4911,315
02 Apr 202452.6952.7251.8752.0152.01109,897
28 Mar 202452.7052.7052.5452.6152.614,209
27 Mar 202452.6052.8352.3552.4052.401,539
26 Mar 202453.0053.0052.8552.8452.842,712
25 Mar 202452.8552.8552.4652.7652.762,690
22 Mar 202452.9352.9352.6752.8752.874,191
21 Mar 202453.0553.2452.9053.1753.179,658
20 Mar 202451.9252.1151.8751.9951.9910,567
19 Mar 202452.0052.0051.4651.7451.748,069
18 Mar 202451.7252.2551.7252.0152.0113,889
15 Mar 202451.7652.1951.3651.3651.3614,714
14 Mar 202452.3652.4252.0452.0252.023,357
13 Mar 202452.6452.7552.0952.1452.145,155
12 Mar 202452.0252.4351.8552.2952.2911,412
11 Mar 202452.1252.1251.5251.7251.7214,441
08 Mar 202452.7553.1452.4452.4452.444,450
07 Mar 202451.5552.4951.5252.5852.5850,407
06 Mar 202451.7051.9051.7051.9751.977,780
05 Mar 202452.1252.2352.0151.5151.515,589
04 Mar 202452.6352.6852.4952.5652.5672,259
01 Mar 202452.1452.1451.8552.3152.31145,179
29 Feb 202451.5951.6851.1251.5851.581,761
28 Feb 202451.6051.6051.2551.4951.493,822
27 Feb 202451.6551.7551.6351.5551.552,504
26 Feb 202451.4351.7551.4351.7451.74822
23 Feb 202451.8652.0151.7351.6551.651,156
22 Feb 202451.2451.4151.2451.5151.512,205
21 Feb 202450.0850.0949.8749.9449.941,566
20 Feb 202450.7750.7749.9550.2250.224,209
19 Feb 202450.9350.9450.8450.9450.94955
16 Feb 202451.4451.6851.1051.1951.19118,149
15 Feb 202451.0351.4351.0351.0851.083,638
14 Feb 202450.9851.1350.9250.9450.943,319
13 Feb 202451.4651.4650.6050.8250.824,415
12 Feb 202451.8451.8551.6951.9251.927,753
09 Feb 202451.3051.4251.2951.6251.623,322
08 Feb 202451.2251.2350.9851.1751.174,459
07 Feb 202450.4050.7550.4051.0151.012,783
06 Feb 202450.9650.9650.4250.4250.421,045
05 Feb 202450.6350.6750.5650.3850.38211
02 Feb 202450.1250.2150.0350.4050.4010,584
01 Feb 202449.6349.6949.5349.5349.532,173
31 Jan 202449.9649.9649.5949.6149.6122,591
30 Jan 202450.7650.7950.4950.4950.492,673
29 Jan 202450.2950.2950.2250.2850.281,180
26 Jan 202450.2750.4050.2150.4050.404,002
25 Jan 202450.4650.9050.4450.9050.9017,409
24 Jan 202450.4150.7450.4150.6750.674,147
23 Jan 202449.9050.0249.7049.8049.801,945
22 Jan 202450.1250.2150.0649.9749.97100,079
19 Jan 202449.1249.2849.0349.2349.232,051
18 Jan 202448.1948.5848.1948.7448.746,569
17 Jan 202447.9848.0847.6047.9447.947,871
16 Jan 202447.7648.4047.7648.3748.374,999
15 Jan 202448.1948.1948.0948.1948.1985,505
12 Jan 202448.1348.1947.9948.2148.213,377
11 Jan 202448.3148.3747.8647.6747.6711,638
10 Jan 202447.6747.8747.6547.8147.8181,481
09 Jan 202447.5147.5747.1847.5747.571,175
08 Jan 202446.4946.8846.3647.1047.1010,321
05 Jan 202446.3346.6546.2446.6546.651,222
04 Jan 202446.7846.8146.4946.7846.7813,432
03 Jan 202447.1947.1946.6946.8046.8016,476
02 Jan 202448.0448.0447.2647.2647.26917
29 Dec 202348.4248.4248.3348.3048.30682
28 Dec 202348.4948.4948.3648.4048.401,862
27 Dec 202348.2748.2748.2248.1748.173,988
22 Dec 202347.7247.9047.7247.9047.907,814
21 Dec 202347.7247.9247.6447.6547.658,400
20 Dec 202347.8848.1947.8848.1648.161,405
19 Dec 202347.8847.9747.8247.9747.976,483
18 Dec 202347.5347.7147.5147.6647.663,785
15 Dec 202347.1047.7647.1047.7647.765,594
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...