Singapore markets open in 6 hours 58 minutes
Straits Times Index
3,338.94 -9.93 (-0.30%) S&P 500
5,275.60 -7.80 (-0.15%) Dow
38,654.23 +83.20 (+0.22%) Nasdaq
16,794.88 -33.79 (-0.20%) Bitcoin USD
70,575.85 +1,321.18 (+1.91%) CMC Crypto 200
1,470.93 +23.78 (+1.64%)
Invesco NASDAQ Next Generation 100 UCITS ETF Acc (EQQJ.SW)
Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
At close: 04:47PM CEST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 52 |
| 03 Jun 2024 | 33.26 | 33.26 | 33.10 | 33.10 | 33.10 | 6 |
| 31 May 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 30 May 2024 | 33.18 | 33.18 | 33.15 | 33.15 | 33.15 | 10 |
| 29 May 2024 | 33.43 | 33.43 | 33.21 | 33.21 | 33.21 | 1,520 |
| 28 May 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | 5 |
| 27 May 2024 | 33.72 | 33.74 | 33.72 | 33.74 | 33.74 | 3,213 |
| 24 May 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| 23 May 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
| 22 May 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 21 May 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 2 |
| 17 May 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | 6 |
| 16 May 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 15 May 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 10 |
| 14 May 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| 13 May 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 11 |
| 10 May 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
| 08 May 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
| 07 May 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
| 06 May 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
| 03 May 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | 2 |
| 02 May 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 58 |
| 30 Apr 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
| 29 Apr 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
| 26 Apr 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | 3,205 |
| 25 Apr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 24 Apr 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 49 |
| 23 Apr 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| 22 Apr 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| 19 Apr 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 3,240 |
| 18 Apr 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 2 |
| 17 Apr 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 100 |
| 16 Apr 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
| 15 Apr 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | 59 |
| 12 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 11 Apr 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
| 10 Apr 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
| 09 Apr 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| 08 Apr 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| 05 Apr 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
| 04 Apr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| 03 Apr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 02 Apr 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 100 |
| 28 Mar 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| 27 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 26 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 25 Mar 2024 | 34.51 | 34.51 | 34.40 | 34.40 | 34.40 | 2,000 |
| 22 Mar 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| 21 Mar 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| 20 Mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| 19 Mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| 18 Mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 15 Mar 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| 14 Mar 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| 13 Mar 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 12 Mar 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| 11 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 08 Mar 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 07 Mar 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 6,185 |
| 06 Mar 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
| 05 Mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 04 Mar 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
| 01 Mar 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
| 29 Feb 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
| 28 Feb 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | 3,120 |
| 27 Feb 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
| 26 Feb 2024 | 33.43 | 33.43 | 33.42 | 33.42 | 33.42 | 6,750 |
| 23 Feb 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
| 22 Feb 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 1 |
| 21 Feb 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| 20 Feb 2024 | 33.25 | 33.25 | 33.20 | 33.20 | 33.20 | 9,441 |
| 19 Feb 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| 16 Feb 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
| 15 Feb 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
| 14 Feb 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
| 13 Feb 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 3,166 |
| 12 Feb 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
| 09 Feb 2024 | 32.78 | 32.78 | 32.63 | 32.63 | 32.63 | 10,500 |
| 08 Feb 2024 | 32.47 | 32.49 | 32.42 | 32.49 | 32.49 | 9,723 |
| 07 Feb 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 624 |
| 06 Feb 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 05 Feb 2024 | 31.95 | 31.96 | 31.95 | 31.96 | 31.96 | 400 |
| 02 Feb 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 6,785 |
| 01 Feb 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 31 Jan 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 3,262 |
| 30 Jan 2024 | 32.44 | 32.44 | 32.37 | 32.37 | 32.37 | 4,038 |
| 29 Jan 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 30 |
| 26 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 367 |
| 25 Jan 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| 24 Jan 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 3,248 |
| 23 Jan 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 22 Jan 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 19 Jan 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 18 Jan 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 35 |
| 17 Jan 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 600 |
| 16 Jan 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 15 Jan 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 12 Jan 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 11 Jan 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 10 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 9 |
| *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.