Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Ivz Nsdq Nx Gen (EQQJ)
Ivz Nsdq Nx Gen (EQQJ) Historical

EQQJ Ivz Nsdq Nx Gen

33.255

-0.15 (-0.45%)

Jun 07 2024 - Closed

Delayed by 15 minutes

EQQJ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	33.255	-0.15	-0.45%	33.205	33.3625	33.135	3
Jun 06 2024	33.405	0.06	0.19%	33.405	33.405	33.405	0
Jun 05 2024	33.34	0.37	1.11%	33.16	33.3775	33.09	6
Jun 04 2024	32.9725	-0.18	-0.54%	33.125	33.1725	31.65	23
Jun 03 2024	33.1525	0.28	0.84%	33.315	33.3775	31.715	38
May 31 2024	32.8775	-0.31	-0.94%	32.8775	32.8775	32.8775	2
May 30 2024	33.19	-0.04	-0.11%	33.19	33.19	33.19	0
May 29 2024	33.225	-0.51	-1.50%	33.29	33.3075	33.12	17
May 28 2024	33.73	0.02	0.06%	33.73	33.73	33.73	0
May 24 2024	33.71	-0.01	-0.04%	33.60	33.7275	33.46	97
May 23 2024	33.7225	-0.32	-0.95%	34.195	34.225	32.0125	16
May 22 2024	34.045	0.11	0.31%	33.97	34.055	33.9425	134
May 21 2024	33.94	-0.15	-0.44%	33.905	33.965	33.805	2
May 20 2024	34.09	-0.09	-0.26%	34.09	34.09	34.09	0
May 17 2024	34.18	0.02	0.04%	34.18	34.18	34.18	32
May 16 2024	34.165	0.10	0.31%	34.135	34.1775	34.1025	17
May 15 2024	34.06	0.34	1.02%	33.915	34.075	33.885	1
May 14 2024	33.715	0.07	0.19%	33.515	33.7925	33.325	283
May 13 2024	33.65	0.21	0.64%	33.385	33.715	33.385	948
May 10 2024	33.435	0.02	0.07%	33.66	33.7125	33.435	66
May 09 2024	33.4125	0.19	0.56%	33.32	33.4325	33.32	16
May 08 2024	33.225	-0.32	-0.97%	33.225	33.225	33.225	0
May 07 2024	33.55	0.55	1.66%	33.535	33.55	33.3575	314
May 03 2024	33.0025	0.51	1.58%	32.855	33.3325	31.48	463
May 02 2024	32.49	0.18	0.56%	32.445	32.5825	31.2775	152
May 01 2024	32.31	-0.59	-1.78%	32.56	32.56	31.2575	59
Apr 30 2024	32.895	-0.25	-0.76%	32.895	32.895	32.895	1
Apr 29 2024	33.1475	0.32	0.97%	33.1475	33.1475	33.1475	5
Apr 26 2024	32.83	0.34	1.05%	32.94	33.11	31.4375	2,857
Apr 25 2024	32.4875	-0.14	-0.43%	32.4875	32.4875	32.4875	0
Apr 24 2024	32.6275	-0.21	-0.63%	32.88	32.91	32.5925	2
Apr 23 2024	32.835	0.80	2.50%	32.835	32.835	32.835	0
Apr 22 2024	32.035	-0.09	-0.28%	32.035	32.035	32.035	82
Apr 19 2024	32.125	-0.47	-1.43%	32.33	32.465	31.215	2,501
Apr 18 2024	32.59	-0.08	-0.23%	32.605	32.8125	32.47	198
Apr 17 2024	32.665	-0.15	-0.44%	32.97	33.0425	32.6375	1,619
Apr 16 2024	32.81	-0.48	-1.44%	32.735	32.88	31.4575	2,545
Apr 15 2024	33.29	-0.28	-0.83%	33.54	33.70	31.845	16,029
Apr 12 2024	33.57	-0.25	-0.75%	33.75	33.75	31.915	1
Apr 11 2024	33.8225	-0.14	-0.42%	33.8225	33.8225	33.8225	1
Apr 10 2024	33.965	-0.26	-0.76%	33.985	34.125	33.8825	67
Apr 09 2024	34.225	-0.07	-0.20%	34.225	34.225	34.225	75
Apr 08 2024	34.2925	0.21	0.62%	34.13	34.32	33.9875	4
Apr 05 2024	34.08	-0.53	-1.52%	34.035	34.1025	33.935	8
Apr 04 2024	34.605	0.20	0.60%	34.44	34.685	34.35	23
Apr 03 2024	34.40	0.18	0.53%	34.15	34.40	34.05	4
Apr 02 2024	34.22	-0.69	-1.96%	34.205	34.245	32.125	77
Mar 28 2024	34.905	0.29	0.83%	34.76	34.99	32.475	625
Mar 27 2024	34.6175	-0.04	-0.12%	34.605	34.6225	34.5275	4
Mar 26 2024	34.6575	0.15	0.43%	34.6575	34.6575	34.6575	75
Mar 25 2024	34.5075	0.15	0.44%	34.54	34.5675	34.4875	3
Mar 22 2024	34.355	-0.37	-1.06%	34.51	34.5175	34.3275	2,350
Mar 21 2024	34.7225	0.82	2.43%	34.7225	34.7225	34.7225	0
Mar 20 2024	33.90	0.05	0.16%	33.965	33.965	33.8625	230
Mar 19 2024	33.8475	-0.16	-0.48%	33.8475	33.8475	33.8475	0
Mar 18 2024	34.01	-0.05	-0.15%	34.01	34.01	34.01	75
Mar 15 2024	34.06	-0.17	-0.50%	34.225	34.225	33.935	6,913
Mar 14 2024	34.2325	-0.58	-1.67%	34.2325	34.2325	34.2325	0
Mar 13 2024	34.8125	0.11	0.31%	34.60	34.8825	34.60	9,255
Mar 12 2024	34.705	0.17	0.51%	34.705	34.705	34.705	8,957
Mar 11 2024	34.53	-0.21	-0.59%	34.53	34.53	34.53	0

Ivz Nsdq Nx Gen

Investec Bnk 23

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions