Singapore markets open in 5 hours 55 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,102.05 -150.79 (-0.23%) CMC Crypto 200
1,321.59 -38.74 (-2.85%)
Invesco EQQQ NASDAQ-100 UCITS ETF (GBP Hdg) (EQGB.SW)
Swiss - Swiss Delayed price. Currency in GBP
Add to watchlist
At close: 03:36PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 373.85 | 373.85 | 373.75 | 373.75 | 373.75 | 498 |
| 20 Jun 2024 | 378.10 | 378.10 | 378.10 | 378.10 | 378.10 | 70 |
| 19 Jun 2024 | 378.10 | 378.10 | 378.10 | 378.10 | 378.10 | - |
| 18 Jun 2024 | 375.90 | 375.90 | 375.90 | 375.90 | 375.90 | - |
| 17 Jun 2024 | 373.70 | 373.70 | 373.70 | 373.70 | 373.70 | - |
| 14 Jun 2024 | 372.80 | 372.80 | 372.80 | 372.80 | 372.80 | - |
| 13 Jun 2024 | 372.65 | 372.80 | 372.65 | 372.80 | 372.80 | 426 |
| 12 Jun 2024 | 369.25 | 369.25 | 369.25 | 369.25 | 369.25 | - |
| 11 Jun 2024 | 361.45 | 361.45 | 361.45 | 361.45 | 361.45 | - |
| 10 Jun 2024 | 361.10 | 361.10 | 361.10 | 361.10 | 361.10 | - |
| 07 Jun 2024 | 360.45 | 360.45 | 360.45 | 360.45 | 360.45 | 217 |
| 06 Jun 2024 | 360.40 | 360.40 | 360.40 | 360.40 | 360.40 | - |
| 05 Jun 2024 | 358.65 | 358.65 | 358.65 | 358.65 | 358.65 | - |
| 04 Jun 2024 | 352.15 | 352.15 | 352.15 | 352.15 | 352.15 | - |
| 03 Jun 2024 | 352.45 | 352.45 | 352.45 | 352.45 | 352.45 | - |
| 31 May 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 222 |
| 30 May 2024 | 353.95 | 353.95 | 353.95 | 353.95 | 353.95 | - |
| 29 May 2024 | 356.65 | 356.65 | 356.65 | 356.65 | 356.65 | - |
| 28 May 2024 | 357.20 | 357.20 | 357.20 | 357.20 | 357.20 | 1,560 |
| 27 May 2024 | 357.20 | 357.20 | 357.20 | 357.20 | 357.20 | - |
| 24 May 2024 | 356.85 | 356.85 | 356.85 | 356.85 | 356.85 | - |
| 23 May 2024 | 356.65 | 356.65 | 356.65 | 356.65 | 356.65 | - |
| 22 May 2024 | 355.20 | 355.20 | 355.20 | 355.20 | 355.20 | - |
| 21 May 2024 | 353.55 | 353.55 | 353.55 | 353.55 | 353.55 | - |
| 17 May 2024 | 352.55 | 352.55 | 352.55 | 352.55 | 352.55 | - |
| 16 May 2024 | 353.60 | 353.60 | 353.60 | 353.60 | 353.60 | - |
| 15 May 2024 | 350.45 | 350.45 | 350.45 | 350.45 | 350.45 | - |
| 14 May 2024 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | - |
| 13 May 2024 | 344.55 | 344.55 | 344.55 | 344.55 | 344.55 | - |
| 10 May 2024 | 343.55 | 343.55 | 343.55 | 343.55 | 343.55 | - |
| 08 May 2024 | 343.45 | 343.45 | 343.45 | 343.45 | 343.45 | - |
| 07 May 2024 | 343.50 | 343.50 | 343.50 | 343.50 | 343.50 | - |
| 06 May 2024 | 341.05 | 341.05 | 341.05 | 341.05 | 341.05 | - |
| 03 May 2024 | 338.55 | 338.55 | 338.55 | 338.55 | 338.55 | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 335.30 | 335.30 | 335.30 | 335.30 | 335.30 | - |
| 29 Apr 2024 | 335.85 | 335.85 | 335.85 | 335.85 | 335.85 | - |
| 26 Apr 2024 | 335.35 | 335.35 | 335.35 | 335.35 | 335.35 | - |
| 25 Apr 2024 | 327.85 | 327.85 | 327.85 | 327.85 | 327.85 | - |
| 24 Apr 2024 | 332.05 | 332.05 | 332.05 | 332.05 | 332.05 | - |
| 23 Apr 2024 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | - |
| 22 Apr 2024 | 324.35 | 324.35 | 324.35 | 324.35 | 324.35 | - |
| 19 Apr 2024 | 326.55 | 326.55 | 326.55 | 326.55 | 326.55 | - |
| 18 Apr 2024 | 333.70 | 333.70 | 333.70 | 333.70 | 333.70 | - |
| 17 Apr 2024 | 337.30 | 337.30 | 337.30 | 337.30 | 337.30 | 10 |
| 16 Apr 2024 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | - |
| 15 Apr 2024 | 342.75 | 342.75 | 342.75 | 342.75 | 342.75 | - |
| 12 Apr 2024 | 343.70 | 343.70 | 343.70 | 343.70 | 343.70 | - |
| 11 Apr 2024 | 343.70 | 343.70 | 343.70 | 343.70 | 343.70 | 250 |
| 10 Apr 2024 | 345.15 | 345.15 | 345.15 | 345.15 | 345.15 | 18 |
| 09 Apr 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | - |
| 08 Apr 2024 | 344.15 | 344.15 | 344.15 | 344.15 | 344.15 | - |
| 05 Apr 2024 | 344.15 | 344.15 | 344.15 | 344.15 | 344.15 | - |
| 04 Apr 2024 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - |
| 03 Apr 2024 | 345.75 | 345.75 | 345.75 | 345.75 | 345.75 | - |
| 02 Apr 2024 | 343.75 | 343.75 | 343.75 | 343.75 | 343.75 | - |
| 28 Mar 2024 | 347.50 | 347.50 | 347.50 | 347.50 | 347.50 | 10 |
| 27 Mar 2024 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | - |
| 26 Mar 2024 | 349.20 | 349.20 | 349.20 | 349.20 | 349.20 | 53 |
| 25 Mar 2024 | 347.85 | 347.85 | 347.85 | 347.85 | 347.85 | - |
| 22 Mar 2024 | 348.05 | 348.05 | 348.05 | 348.05 | 348.05 | - |
| 21 Mar 2024 | 350.05 | 350.05 | 350.05 | 350.05 | 350.05 | - |
| 20 Mar 2024 | 342.70 | 342.70 | 342.70 | 342.70 | 342.70 | 10 |
| 19 Mar 2024 | 341.70 | 341.70 | 341.70 | 341.70 | 341.70 | - |
| 18 Mar 2024 | 342.15 | 342.15 | 342.15 | 342.15 | 342.15 | 294 |
| 15 Mar 2024 | 338.50 | 338.50 | 338.50 | 338.50 | 338.50 | - |
| 14 Mar 2024 | 342.65 | 342.65 | 342.65 | 342.65 | 342.65 | - |
| 13 Mar 2024 | 342.65 | 342.65 | 342.65 | 342.65 | 342.65 | - |
| 12 Mar 2024 | 342.45 | 342.45 | 342.45 | 342.45 | 342.45 | 13 |
| 11 Mar 2024 | 341.55 | 341.55 | 341.55 | 341.55 | 341.55 | 5 |
| 08 Mar 2024 | 344.85 | 344.85 | 344.85 | 344.85 | 344.85 | - |
| 07 Mar 2024 | 342.30 | 342.30 | 342.30 | 342.30 | 342.30 | - |
| 06 Mar 2024 | 342.30 | 342.30 | 342.30 | 342.30 | 342.30 | - |
| 05 Mar 2024 | 340.65 | 340.65 | 340.65 | 340.65 | 340.65 | - |
| 04 Mar 2024 | 346.15 | 346.15 | 346.15 | 346.15 | 346.15 | - |
| 01 Mar 2024 | 344.85 | 344.85 | 344.85 | 344.85 | 344.85 | 5 |
| 29 Feb 2024 | 340.80 | 340.80 | 340.80 | 340.80 | 340.80 | - |
| 28 Feb 2024 | 340.80 | 340.80 | 340.80 | 340.80 | 340.80 | - |
| 27 Feb 2024 | 340.80 | 340.80 | 340.80 | 340.80 | 340.80 | - |
| 26 Feb 2024 | 340.80 | 340.80 | 340.80 | 340.80 | 340.80 | - |
| 23 Feb 2024 | 340.60 | 340.60 | 340.60 | 340.60 | 340.60 | 438 |
| 22 Feb 2024 | 339.85 | 339.85 | 339.85 | 339.85 | 339.85 | - |
| 21 Feb 2024 | 331.50 | 331.50 | 331.50 | 331.50 | 331.50 | - |
| 20 Feb 2024 | 332.15 | 332.15 | 332.15 | 332.15 | 332.15 | - |
| 19 Feb 2024 | 336.90 | 336.90 | 336.90 | 336.90 | 336.90 | - |
| 16 Feb 2024 | 337.30 | 337.30 | 337.30 | 337.30 | 337.30 | - |
| 15 Feb 2024 | 336.80 | 336.80 | 336.80 | 336.80 | 336.80 | 300 |
| 14 Feb 2024 | 335.80 | 335.80 | 335.80 | 335.80 | 335.80 | - |
| 13 Feb 2024 | 335.75 | 335.80 | 335.75 | 335.80 | 335.80 | 125 |
| 12 Feb 2024 | 341.80 | 341.80 | 341.80 | 341.80 | 341.80 | - |
| 09 Feb 2024 | 339.25 | 339.25 | 339.25 | 339.25 | 339.25 | - |
| 08 Feb 2024 | 336.90 | 336.90 | 336.90 | 336.90 | 336.90 | 20 |
| 07 Feb 2024 | 337.10 | 337.10 | 337.10 | 337.10 | 337.10 | 237 |
| 06 Feb 2024 | 333.40 | 333.40 | 333.40 | 333.40 | 333.40 | - |
| 05 Feb 2024 | 333.40 | 333.40 | 333.40 | 333.40 | 333.40 | - |
| 02 Feb 2024 | 333.40 | 333.40 | 333.40 | 333.40 | 333.40 | - |
| 01 Feb 2024 | 328.05 | 328.05 | 328.05 | 328.05 | 328.05 | - |
| 31 Jan 2024 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | 95 |
| 30 Jan 2024 | 332.50 | 332.50 | 332.50 | 332.50 | 332.50 | - |
| 29 Jan 2024 | 331.65 | 331.65 | 331.65 | 331.65 | 331.65 | - |
| *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.