UK markets open in 2 hours 50 minutes
NIKKEI 225
38,034.61 -779.95 (-2.01%) HANG SENG
17,974.68 +32.90 (+0.18%) CRUDE OIL
78.19 -0.26 (-0.33%) GOLD FUTURES
2,339.30 -9.80 (-0.42%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,182.88 +65.04 (+0.12%)
Invesco China Technology ETF (XCQQX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 35.19 | 35.37 | 35.08 | 35.19 | 35.19 | 164,127 |
| 13 Jun 2024 | 35.45 | 35.72 | 35.30 | 35.38 | 35.38 | 129,825 |
| 12 Jun 2024 | 35.05 | 35.36 | 35.05 | 35.19 | 35.19 | 76,055 |
| 11 Jun 2024 | 35.03 | 35.12 | 34.76 | 34.85 | 34.85 | 146,238 |
| 10 Jun 2024 | 34.37 | 34.73 | 34.20 | 34.69 | 34.69 | 125,958 |
| 07 Jun 2024 | 34.71 | 34.71 | 34.37 | 34.43 | 34.43 | 206,891 |
| 06 Jun 2024 | 35.30 | 35.48 | 35.20 | 35.45 | 35.45 | 44,449 |
| 05 Jun 2024 | 35.31 | 35.38 | 35.10 | 35.38 | 35.38 | 53,379 |
| 04 Jun 2024 | 35.11 | 35.23 | 34.88 | 35.07 | 35.07 | 171,556 |
| 03 Jun 2024 | 35.01 | 35.05 | 34.56 | 34.72 | 34.72 | 62,924 |
| 31 May 2024 | 34.70 | 34.70 | 34.38 | 34.62 | 34.62 | 105,450 |
| 30 May 2024 | 34.82 | 35.34 | 34.79 | 35.27 | 35.27 | 118,437 |
| 29 May 2024 | 34.63 | 34.79 | 34.50 | 34.73 | 34.73 | 91,833 |
| 28 May 2024 | 35.25 | 35.49 | 35.01 | 35.07 | 35.07 | 266,837 |
| 24 May 2024 | 35.28 | 35.48 | 35.20 | 35.24 | 35.24 | 120,548 |
| 23 May 2024 | 35.84 | 36.08 | 35.38 | 35.54 | 35.54 | 310,383 |
| 22 May 2024 | 36.30 | 36.53 | 35.93 | 36.00 | 36.00 | 282,344 |
| 21 May 2024 | 36.00 | 36.29 | 36.00 | 36.12 | 36.12 | 213,244 |
| 20 May 2024 | 36.65 | 37.02 | 36.62 | 36.80 | 36.80 | 190,273 |
| 17 May 2024 | 36.97 | 37.22 | 36.70 | 37.01 | 37.01 | 214,662 |
| 16 May 2024 | 36.50 | 36.94 | 36.17 | 36.91 | 36.91 | 184,356 |
| 15 May 2024 | 36.40 | 36.48 | 36.10 | 36.45 | 36.45 | 166,457 |
| 14 May 2024 | 36.36 | 36.36 | 36.14 | 36.23 | 36.23 | 169,471 |
| 13 May 2024 | 36.11 | 36.58 | 36.05 | 36.37 | 36.37 | 161,874 |
| 10 May 2024 | 35.96 | 36.03 | 35.60 | 35.72 | 35.72 | 240,821 |
| 09 May 2024 | 36.16 | 36.16 | 35.85 | 36.02 | 36.02 | 150,482 |
| 08 May 2024 | 34.83 | 35.25 | 34.72 | 35.17 | 35.17 | 122,849 |
| 07 May 2024 | 35.84 | 35.90 | 35.69 | 35.80 | 35.80 | 252,197 |
| 06 May 2024 | 36.71 | 36.75 | 36.32 | 36.44 | 36.44 | 140,429 |
| 03 May 2024 | 36.55 | 36.60 | 36.27 | 36.60 | 36.60 | 223,595 |
| 02 May 2024 | 35.28 | 36.72 | 35.28 | 36.46 | 36.46 | 306,354 |
| 01 May 2024 | 33.61 | 34.19 | 33.61 | 33.81 | 33.81 | 63,212 |
| 30 Apr 2024 | 34.13 | 34.13 | 33.66 | 33.66 | 33.66 | 189,348 |
| 29 Apr 2024 | 34.30 | 34.52 | 34.10 | 34.47 | 34.47 | 320,387 |
| 26 Apr 2024 | 33.76 | 34.18 | 33.76 | 33.98 | 33.98 | 191,104 |
| 25 Apr 2024 | 32.33 | 32.81 | 32.33 | 32.77 | 32.77 | 131,220 |
| 24 Apr 2024 | 32.82 | 32.91 | 32.69 | 32.83 | 32.83 | 230,549 |
| 23 Apr 2024 | 31.75 | 31.97 | 31.50 | 31.91 | 31.91 | 149,095 |
| 22 Apr 2024 | 30.75 | 31.41 | 30.71 | 31.38 | 31.38 | 105,640 |
| 19 Apr 2024 | 30.38 | 30.45 | 30.25 | 30.38 | 30.38 | 95,137 |
| 18 Apr 2024 | 30.76 | 31.03 | 30.76 | 30.94 | 30.94 | 491,545 |
| 17 Apr 2024 | 30.98 | 30.98 | 30.70 | 30.75 | 30.75 | 381,085 |
| 16 Apr 2024 | 30.55 | 30.73 | 30.39 | 30.55 | 30.55 | 166,711 |
| 15 Apr 2024 | 31.55 | 31.55 | 31.04 | 31.11 | 31.11 | 306,303 |
| 12 Apr 2024 | 31.71 | 31.71 | 31.11 | 31.12 | 31.12 | 195,909 |
| 11 Apr 2024 | 32.00 | 32.13 | 31.84 | 32.05 | 32.05 | 171,916 |
| 10 Apr 2024 | 31.79 | 31.88 | 31.53 | 31.68 | 31.68 | 148,273 |
| 09 Apr 2024 | 32.00 | 32.29 | 32.00 | 32.25 | 32.25 | 69,154 |
| 08 Apr 2024 | 31.86 | 32.03 | 31.60 | 31.83 | 31.83 | 97,903 |
| 05 Apr 2024 | 32.00 | 32.14 | 31.94 | 32.03 | 32.03 | 46,317 |
| 04 Apr 2024 | 32.59 | 32.64 | 32.14 | 32.19 | 32.19 | 78,363 |
| 03 Apr 2024 | 32.16 | 32.42 | 32.05 | 32.38 | 32.38 | 124,651 |
| 02 Apr 2024 | 32.45 | 32.76 | 32.43 | 32.59 | 32.59 | 271,957 |
| 01 Apr 2024 | 32.59 | 32.92 | 32.51 | 32.67 | 32.67 | 560,160 |
| 28 Mar 2024 | 31.98 | 32.20 | 31.98 | 32.05 | 32.05 | 101,573 |
| 27 Mar 2024 | 31.50 | 31.59 | 31.18 | 31.56 | 31.56 | 114,586 |
| 26 Mar 2024 | 32.03 | 32.15 | 31.90 | 31.96 | 31.96 | 118,414 |
| 25 Mar 2024 | 32.42 | 32.47 | 32.12 | 32.30 | 32.30 | 208,254 |
| 22 Mar 2024 | 32.45 | 32.81 | 32.39 | 32.62 | 32.62 | 193,790 |
| 21 Mar 2024 | 33.40 | 33.40 | 32.98 | 32.98 | 32.98 | 152,225 |
| 20 Mar 2024 | 34.16 | 34.21 | 33.56 | 33.89 | 33.89 | 131,837 |
| 19 Mar 2024 | 33.40 | 33.40 | 33.02 | 33.33 | 33.33 | 68,499 |
| 18 Mar 2024 | 33.49 | 33.69 | 33.46 | 33.57 | 33.57 | 126,857 |
| 15 Mar 2024 | 32.96 | 33.08 | 32.83 | 32.86 | 32.86 | 67,837 |
| 14 Mar 2024 | 33.22 | 33.22 | 32.71 | 32.85 | 32.85 | 132,940 |
| 13 Mar 2024 | 33.66 | 34.07 | 33.61 | 33.67 | 33.67 | 333,420 |
| 12 Mar 2024 | 33.21 | 33.45 | 33.10 | 33.39 | 33.39 | 287,978 |
| 11 Mar 2024 | 32.55 | 33.05 | 32.47 | 32.80 | 32.80 | 193,015 |
| 08 Mar 2024 | 31.74 | 32.05 | 31.69 | 31.74 | 31.74 | 233,077 |
| 07 Mar 2024 | 31.39 | 31.65 | 31.36 | 31.61 | 31.61 | 280,928 |
| 06 Mar 2024 | 32.37 | 32.47 | 32.12 | 32.18 | 32.18 | 136,685 |
| 05 Mar 2024 | 31.89 | 32.18 | 31.83 | 31.84 | 31.84 | 171,653 |
| 04 Mar 2024 | 32.65 | 32.78 | 32.27 | 32.35 | 32.35 | 193,772 |
| 01 Mar 2024 | 32.45 | 32.81 | 32.37 | 32.70 | 32.70 | 385,435 |
| 29 Feb 2024 | 31.78 | 31.96 | 31.57 | 31.66 | 31.66 | 168,806 |
| 28 Feb 2024 | 31.57 | 31.57 | 30.94 | 30.97 | 30.97 | 369,264 |
| 27 Feb 2024 | 32.37 | 32.64 | 32.35 | 32.50 | 32.50 | 204,976 |
| 26 Feb 2024 | 31.71 | 31.84 | 31.62 | 31.66 | 31.66 | 237,718 |
| 23 Feb 2024 | 32.00 | 32.00 | 31.55 | 31.67 | 31.67 | 81,027 |
| 22 Feb 2024 | 31.60 | 31.67 | 31.31 | 31.65 | 31.65 | 254,894 |
| 21 Feb 2024 | 31.39 | 31.49 | 30.98 | 31.06 | 31.06 | 1,948,927 |
| 20 Feb 2024 | 31.01 | 31.01 | 30.42 | 30.64 | 30.64 | 171,961 |
| 16 Feb 2024 | 31.15 | 31.39 | 30.99 | 31.04 | 31.04 | 589,419 |
| 15 Feb 2024 | 30.67 | 30.83 | 30.58 | 30.74 | 30.74 | 147,829 |
| 14 Feb 2024 | 30.28 | 30.61 | 30.28 | 30.57 | 30.57 | 403,409 |
| 13 Feb 2024 | 30.09 | 30.59 | 29.88 | 30.00 | 30.00 | 1,680,337 |
| 12 Feb 2024 | 30.24 | 30.97 | 30.24 | 30.67 | 30.67 | 328,799 |
| 09 Feb 2024 | 29.95 | 30.22 | 29.70 | 30.14 | 30.14 | 829,177 |
| 08 Feb 2024 | 30.10 | 30.18 | 29.90 | 29.95 | 29.95 | 1,332,091 |
| 07 Feb 2024 | 29.89 | 30.10 | 29.64 | 30.03 | 30.03 | 535,700 |
| 06 Feb 2024 | 29.57 | 30.01 | 29.22 | 29.99 | 29.99 | 596,222 |
| 05 Feb 2024 | 27.81 | 28.08 | 27.68 | 28.01 | 28.01 | 290,616 |
| 02 Feb 2024 | 28.04 | 28.17 | 27.83 | 27.95 | 27.95 | 151,897 |
| 01 Feb 2024 | 29.00 | 29.11 | 28.72 | 28.91 | 28.91 | 185,059 |
| 31 Jan 2024 | 28.33 | 28.94 | 28.28 | 28.59 | 28.59 | 343,862 |
| 30 Jan 2024 | 29.23 | 29.36 | 29.06 | 29.12 | 29.12 | 338,469 |
| 29 Jan 2024 | 30.74 | 30.74 | 29.94 | 30.14 | 30.14 | 327,620 |
| 26 Jan 2024 | 31.12 | 31.30 | 31.00 | 31.14 | 31.14 | 141,997 |
| 25 Jan 2024 | 32.06 | 32.10 | 31.59 | 31.71 | 31.71 | 219,452 |
| 24 Jan 2024 | 32.39 | 32.46 | 31.80 | 31.94 | 31.94 | 772,801 |
| *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.