Singapore markets closed

PowerShares Global Funds Ireland Public Limited Company - PowerShares EQQQ Nasdaq-100 UCITS ETF (0MIU.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
333.05-4.91 (-1.45%)
At close: 03:47PM BST
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024334.85335.65333.05333.05333.053,260
18 Jul 2024339.20339.20337.88337.96337.96403
17 Jul 2024343.70343.70338.73338.80338.803,234
16 Jul 2024346.95346.95345.75345.75345.75-
15 Jul 2024347.10347.20347.10347.20347.20-
12 Jul 2024344.20347.38343.15347.38347.38209
11 Jul 2024351.40351.82345.71345.71345.71282
10 Jul 2024348.20349.31348.20349.31349.311,315
09 Jul 2024348.85349.15348.40348.55348.55180
08 Jul 2024346.55346.85346.35346.85346.85257
05 Jul 2024344.10344.95343.65344.90344.9016
04 Jul 2024344.30344.30343.13343.26343.26768
03 Jul 2024340.90341.05340.50341.00341.00156
02 Jul 2024335.95336.30335.33335.34335.34584
01 Jul 2024337.00338.00335.30336.17336.17133
28 Jun 2024338.30339.20337.30337.30337.30131
27 Jun 2024336.00336.00335.65335.82335.8226
26 Jun 2024336.90337.20334.80336.30336.30401
25 Jun 2024334.90334.90332.45334.05334.05318
24 Jun 2024336.20336.45334.10335.85335.851
21 Jun 2024337.80337.80335.62335.68335.6835
20 Jun 2024342.30342.30341.55341.69341.691,203
19 Jun 2024340.30340.65339.92339.92339.92365
18 Jun 2024339.65340.03339.65339.90339.90153
17 Jun 2024335.90337.05335.90336.20336.202
14 Jun 2024334.85334.85333.11334.20334.20727
13 Jun 2024334.90335.15333.51333.51333.51782
12 Jun 2024328.55328.55328.25328.25328.25-
11 Jun 2024325.65325.65325.55325.55325.55-
10 Jun 2024325.95325.95323.90324.50324.505
07 Jun 2024325.70325.70324.80325.25325.25341
06 Jun 2024325.40325.40324.64324.64324.641,000
05 Jun 2024319.15321.20319.15321.20321.201
04 Jun 2024317.35317.35316.93316.93316.93125
03 Jun 2024318.45318.65317.75318.15318.1514
31 May 2024316.20316.32312.55312.55312.55111
30 May 2024318.25318.50318.25318.50318.50-
29 May 2024321.75321.75319.75320.90320.9026
28 May 2024323.20323.20322.75322.75322.751
24 May 2024318.55320.60318.55320.60320.603,427
23 May 2024322.95323.57322.00322.00322.00432
22 May 2024320.20320.20319.75319.75319.751,001
21 May 2024319.60319.60319.10319.10319.1013
20 May 2024------
17 May 2024318.05318.10317.57318.10318.10246
16 May 2024319.05319.05318.65318.75318.751,162
15 May 2024313.80315.70313.80315.05315.052
14 May 2024311.70312.25311.70312.25312.251
13 May 2024311.80311.90311.80311.90311.90-
10 May 2024311.10312.00310.95310.95310.951,175
09 May 2024------
08 May 2024310.25310.25308.11308.80308.801,851
07 May 2024310.00310.86309.67310.86310.86198
03 May 2024302.70306.39302.61305.15305.15765
02 May 2024299.10299.95298.85298.85298.8525
01 May 2024------
30 Apr 2024307.15307.15304.30304.30304.3043
29 Apr 2024305.00305.95304.95305.05305.0553
26 Apr 2024302.60302.60302.60302.60302.60-
25 Apr 2024297.05297.05296.05296.10296.101
24 Apr 2024301.95302.13300.70300.70300.7046
23 Apr 2024295.65297.97295.65297.60297.60122
22 Apr 2024293.90294.50292.94292.94292.94145
19 Apr 2024296.75297.50296.19296.19296.19866
18 Apr 2024302.12302.40299.95302.10302.10214
17 Apr 2024303.70305.66303.70305.66305.6683
16 Apr 2024304.25304.55303.90304.55304.5532
15 Apr 2024311.30312.48310.40310.40310.4066
12 Apr 2024315.20315.20310.45310.45310.458
11 Apr 2024310.15310.74308.60310.70310.70586
10 Apr 2024313.15313.15309.00309.25309.2593
09 Apr 2024311.95311.95311.95311.95311.951
08 Apr 2024311.50312.20311.20312.20312.208
05 Apr 2024308.55311.25308.55311.25311.255
04 Apr 2024314.15315.85314.02315.85315.8579
03 Apr 2024311.40314.05310.90314.05314.05127
02 Apr 2024315.10315.10309.80309.80309.8017
28 Mar 2024315.00315.00314.55314.55314.5527
27 Mar 2024315.10315.60315.00315.45315.4522
26 Mar 2024316.40316.40316.40316.40316.40-
25 Mar 2024314.26315.40314.21315.40315.40238
22 Mar 2024------
21 Mar 2024317.50317.50316.75317.09317.0942
20 Mar 2024310.65311.60310.50310.60310.6090
19 Mar 2024309.45309.45309.15309.15309.15-
18 Mar 2024309.20311.20309.00311.20311.2070
15 Mar 2024311.15311.15307.00307.00307.0080
14 Mar 2024313.10313.10311.07311.07311.07135
13 Mar 2024314.70314.70313.89314.06314.061,600
12 Mar 2024312.10312.10311.00311.00311.00312
11 Mar 2024310.80310.80309.37309.37309.3731
08 Mar 2024315.65315.65314.45314.45314.45222
07 Mar 2024309.80315.29309.80315.29315.29364
06 Mar 2024310.65311.40310.65311.40311.40-
05 Mar 2024313.65313.65313.09313.09313.0977
04 Mar 2024316.85317.65315.70315.70315.70321
01 Mar 2024313.00313.35312.70313.35313.35913
29 Feb 2024308.55310.12307.05310.12310.12508
28 Feb 2024309.80309.80309.01309.23309.23497
27 Feb 2024310.00310.00310.00310.00310.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...