Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Ivz Nas-100 Esg (NESG)
Ivz Nas-100 Esg (NESG) Historical

NESG Ivz Nas-100 Esg

57.045

0.265 (0.47%)

Jun 14 2024 - Closed

Delayed by 15 minutes

NESG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	57.045	0.27	0.47%	57.02	57.16	56.67	2,743
Jun 13 2024	56.78	0.37	0.66%	57.01	57.13	56.665	4,962
Jun 12 2024	56.41	1.22	2.21%	55.63	56.805	48.17	7,400
Jun 11 2024	55.19	0.09	0.17%	55.10	55.255	54.82	4,657
Jun 10 2024	55.095	0.12	0.21%	54.90	55.105	54.695	2,875
Jun 07 2024	54.98	-0.02	-0.04%	55.11	55.995	54.60	3,413
Jun 06 2024	55.00	0.28	0.52%	55.16	55.92	54.885	2,258
Jun 05 2024	54.715	1.35	2.52%	54.11	54.745	54.065	1,164
Jun 04 2024	53.37	-0.20	-0.37%	53.60	53.745	53.31	6,505
Jun 03 2024	53.57	0.81	1.54%	53.64	54.00	53.415	1,602
May 31 2024	52.76	-1.00	-1.85%	53.44	53.75	52.74	1,313
May 30 2024	53.755	-0.55	-1.01%	53.72	55.07	53.64	638
May 29 2024	54.305	-0.20	-0.37%	54.42	54.445	54.01	9,198
May 28 2024	54.505	0.23	0.41%	54.43	54.745	54.235	6,158
May 24 2024	54.28	-0.08	-0.15%	53.70	54.34	53.685	2,432
May 23 2024	54.36	0.41	0.76%	54.45	54.64	54.025	6,040
May 22 2024	53.95	0.18	0.33%	53.82	53.975	53.77	185
May 21 2024	53.775	0.07	0.13%	53.73	53.805	53.435	2,619
May 20 2024	53.705	0.34	0.65%	53.38	53.74	53.315	33
May 17 2024	53.36	-0.29	-0.53%	53.33	53.54	53.26	170
May 16 2024	53.645	0.48	0.90%	53.61	53.69	53.43	531
May 15 2024	53.165	0.79	1.51%	52.59	53.20	52.485	3,491
May 14 2024	52.375	0.22	0.41%	52.23	52.425	51.855	1,282
May 13 2024	52.16	0.17	0.33%	52.15	52.33	52.04	1,319
May 10 2024	51.99	0.08	0.15%	51.96	52.32	51.85	1,279
May 09 2024	51.91	0.09	0.17%	51.69	51.915	51.59	44
May 08 2024	51.82	-0.19	-0.36%	51.85	51.985	51.525	2,107
May 07 2024	52.005	0.85	1.65%	51.93	52.065	51.735	2,805
May 03 2024	51.16	1.25	2.49%	50.58	51.41	50.50	10,453
May 02 2024	49.915	0.25	0.51%	49.94	50.19	49.495	3,677
May 01 2024	49.6625	-1.01	-1.99%	49.6625	49.6625	49.6625	0
Apr 30 2024	50.67	-0.31	-0.60%	51.41	51.41	50.615	2,614
Apr 29 2024	50.975	0.09	0.19%	50.96	51.16	50.815	1,594
Apr 26 2024	50.88	1.26	2.53%	50.57	51.04	50.2375	8,628
Apr 25 2024	49.6225	-0.49	-0.98%	49.735	50.015	49.3125	38,318
Apr 24 2024	50.115	0.14	0.28%	50.26	50.495	50.05	4,256
Apr 23 2024	49.975	1.10	2.24%	49.255	49.9775	49.1775	5,828
Apr 22 2024	48.88	-0.34	-0.68%	49.135	49.15	48.645	25,456
Apr 19 2024	49.215	-1.12	-2.22%	49.45	49.8975	49.1425	2,099
Apr 18 2024	50.33	-0.14	-0.28%	50.58	50.58	49.845	1,853
Apr 17 2024	50.47	-0.52	-1.01%	50.78	51.135	50.47	1,625
Apr 16 2024	50.985	-0.77	-1.48%	50.79	51.05	50.605	12,478
Apr 15 2024	51.75	-0.17	-0.32%	51.98	52.165	51.635	2,616
Apr 12 2024	51.915	0.08	0.15%	52.38	52.42	51.70	598
Apr 11 2024	51.835	0.24	0.47%	51.63	51.99	50.90	4,226
Apr 10 2024	51.59	-0.15	-0.29%	52.19	52.485	50.76	8,396
Apr 09 2024	51.74	-0.31	-0.59%	52.01	52.235	51.515	1,512
Apr 08 2024	52.045	0.23	0.45%	51.95	52.18	51.75	904
Apr 05 2024	51.81	-0.78	-1.47%	51.47	52.02	50.925	7,158
Apr 04 2024	52.585	0.10	0.19%	52.48	52.895	52.395	4,441
Apr 03 2024	52.485	0.47	0.90%	52.09	52.50	51.76	10,942
Apr 02 2024	52.015	-0.60	-1.13%	52.69	52.74	51.785	5,760
Mar 28 2024	52.61	0.21	0.40%	52.70	52.74	52.405	3,542
Mar 27 2024	52.40	-0.44	-0.83%	52.60	53.045	52.31	1,539
Mar 26 2024	52.84	0.09	0.16%	53.00	53.135	52.72	2,305
Mar 25 2024	52.755	-0.12	-0.22%	52.85	52.895	52.42	161,936
Mar 22 2024	52.87	-0.30	-0.56%	52.93	53.02	52.65	4,191
Mar 21 2024	53.17	1.19	2.28%	53.05	53.285	52.885	9,658
Mar 20 2024	51.985	0.24	0.46%	51.92	52.25	51.865	10,567
Mar 19 2024	51.745	-0.27	-0.51%	52.00	52.00	51.235	8,069

Ivz Nas-100 Esg

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