Singapore markets open in 3 hours 19 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,825.43 +874.93 (+1.44%) CMC Crypto 200
1,287.30 +3.47 (+0.27%)
Invesco Markets II plc - Invesco NASDAQ-100 ESG UCITS ETF USD Acc (NESG.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:29PM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 57.59 | 57.62 | 57.53 | 57.58 | 57.58 | 4,174 |
| 27 Jun 2024 | 57.03 | 57.31 | 57.03 | 57.22 | 57.22 | 16,543 |
| 26 Jun 2024 | 57.41 | 57.41 | 57.02 | 57.08 | 57.08 | 926 |
| 25 Jun 2024 | 56.52 | 56.78 | 56.52 | 57.02 | 57.02 | 870 |
| 24 Jun 2024 | 57.33 | 57.39 | 56.90 | 56.90 | 56.90 | 4,988 |
| 21 Jun 2024 | 57.63 | 57.63 | 57.30 | 57.37 | 57.37 | 6,163 |
| 20 Jun 2024 | 58.53 | 58.55 | 57.97 | 58.11 | 58.11 | 4,550 |
| 19 Jun 2024 | 58.22 | 58.30 | 58.18 | 58.24 | 58.24 | 2,144 |
| 18 Jun 2024 | 57.80 | 58.12 | 57.80 | 57.92 | 57.92 | 19,586 |
| 17 Jun 2024 | 57.39 | 57.46 | 57.26 | 57.43 | 57.43 | 6,100 |
| 14 Jun 2024 | 57.02 | 57.05 | 56.81 | 57.04 | 57.04 | 4,729 |
| 13 Jun 2024 | 57.01 | 57.08 | 56.78 | 56.78 | 56.78 | 4,962 |
| 12 Jun 2024 | 55.63 | 56.56 | 55.60 | 56.41 | 56.41 | 7,400 |
| 11 Jun 2024 | 55.10 | 55.17 | 54.96 | 55.19 | 55.19 | 4,657 |
| 10 Jun 2024 | 54.90 | 54.98 | 54.85 | 55.10 | 55.10 | 2,875 |
| 07 Jun 2024 | 55.11 | 55.11 | 54.73 | 54.98 | 54.98 | 3,413 |
| 06 Jun 2024 | 55.16 | 55.21 | 55.03 | 55.00 | 55.00 | 2,258 |
| 05 Jun 2024 | 54.11 | 54.24 | 54.06 | 54.72 | 54.72 | 1,166 |
| 04 Jun 2024 | 53.60 | 53.72 | 53.37 | 53.37 | 53.37 | 8,980 |
| 03 Jun 2024 | 53.64 | 53.85 | 53.46 | 53.57 | 53.57 | 2,762 |
| 31 May 2024 | 53.44 | 53.75 | 53.30 | 52.76 | 52.76 | 1,466 |
| 30 May 2024 | 53.72 | 54.04 | 53.72 | 53.76 | 53.76 | 638 |
| 29 May 2024 | 54.42 | 54.42 | 54.10 | 54.31 | 54.31 | 9,254 |
| 28 May 2024 | 54.43 | 54.62 | 54.43 | 54.51 | 54.51 | 6,576 |
| 24 May 2024 | 53.70 | 54.30 | 53.70 | 54.28 | 54.28 | 2,877 |
| 23 May 2024 | 54.45 | 54.61 | 54.28 | 54.36 | 54.36 | 146,449 |
| 22 May 2024 | 53.82 | 53.93 | 53.82 | 53.95 | 53.95 | 225 |
| 21 May 2024 | 53.73 | 53.80 | 53.53 | 53.78 | 53.78 | 2,720 |
| 20 May 2024 | 53.38 | 53.41 | 53.38 | 53.71 | 53.71 | 40 |
| 17 May 2024 | 53.33 | 53.46 | 53.33 | 53.36 | 53.36 | 376 |
| 16 May 2024 | 53.61 | 53.67 | 53.45 | 53.65 | 53.65 | 572 |
| 15 May 2024 | 52.59 | 53.17 | 52.53 | 53.17 | 53.17 | 3,930 |
| 14 May 2024 | 52.23 | 52.24 | 52.19 | 52.38 | 52.38 | 1,292 |
| 13 May 2024 | 52.15 | 52.22 | 52.15 | 52.16 | 52.16 | 1,319 |
| 10 May 2024 | 51.96 | 52.09 | 51.96 | 51.99 | 51.99 | 1,279 |
| 09 May 2024 | 51.69 | 51.73 | 51.68 | 51.91 | 51.91 | 44 |
| 08 May 2024 | 51.85 | 51.94 | 51.59 | 51.82 | 51.82 | 2,107 |
| 07 May 2024 | 51.93 | 52.00 | 51.81 | 52.01 | 52.01 | 2,870 |
| 03 May 2024 | 50.58 | 51.24 | 50.51 | 51.16 | 51.16 | 10,453 |
| 02 May 2024 | 49.94 | 50.11 | 49.83 | 49.92 | 49.92 | 3,677 |
| 01 May 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
| 30 Apr 2024 | 51.41 | 51.41 | 50.79 | 50.67 | 50.67 | 3,475 |
| 29 Apr 2024 | 50.96 | 51.08 | 50.94 | 50.97 | 50.97 | 1,806 |
| 26 Apr 2024 | 50.57 | 50.91 | 50.42 | 50.88 | 50.88 | 9,070 |
| 25 Apr 2024 | 49.74 | 49.92 | 49.49 | 49.62 | 49.62 | 38,319 |
| 24 Apr 2024 | 50.26 | 50.30 | 50.08 | 50.12 | 50.12 | 4,635 |
| 23 Apr 2024 | 49.26 | 49.97 | 49.24 | 49.97 | 49.97 | 6,650 |
| 22 Apr 2024 | 49.13 | 49.13 | 48.81 | 48.88 | 48.88 | 28,624 |
| 19 Apr 2024 | 49.45 | 49.80 | 49.26 | 49.22 | 49.22 | 2,099 |
| 18 Apr 2024 | 50.58 | 50.58 | 50.00 | 50.33 | 50.33 | 1,853 |
| 17 Apr 2024 | 50.78 | 51.05 | 50.47 | 50.47 | 50.47 | 2,158 |
| 16 Apr 2024 | 50.79 | 50.93 | 50.74 | 50.99 | 50.99 | 12,478 |
| 15 Apr 2024 | 51.98 | 52.04 | 51.80 | 51.75 | 51.75 | 2,616 |
| 12 Apr 2024 | 52.38 | 52.43 | 51.83 | 51.92 | 51.92 | 1,968 |
| 11 Apr 2024 | 51.63 | 51.88 | 51.55 | 51.83 | 51.83 | 4,226 |
| 10 Apr 2024 | 52.19 | 52.21 | 51.52 | 51.59 | 51.59 | 8,396 |
| 09 Apr 2024 | 52.01 | 52.15 | 51.74 | 51.74 | 51.74 | 1,512 |
| 08 Apr 2024 | 51.95 | 52.13 | 51.88 | 52.04 | 52.04 | 105,648 |
| 05 Apr 2024 | 51.47 | 51.81 | 51.47 | 51.81 | 51.81 | 7,873 |
| 04 Apr 2024 | 52.48 | 52.79 | 52.46 | 52.58 | 52.58 | 4,711 |
| 03 Apr 2024 | 52.09 | 52.47 | 51.92 | 52.49 | 52.49 | 11,315 |
| 02 Apr 2024 | 52.69 | 52.72 | 51.87 | 52.01 | 52.01 | 109,897 |
| 28 Mar 2024 | 52.70 | 52.70 | 52.54 | 52.61 | 52.61 | 4,209 |
| 27 Mar 2024 | 52.60 | 52.83 | 52.35 | 52.40 | 52.40 | 1,539 |
| 26 Mar 2024 | 53.00 | 53.00 | 52.85 | 52.84 | 52.84 | 2,712 |
| 25 Mar 2024 | 52.85 | 52.85 | 52.46 | 52.76 | 52.76 | 2,690 |
| 22 Mar 2024 | 52.93 | 52.93 | 52.67 | 52.87 | 52.87 | 4,191 |
| 21 Mar 2024 | 53.05 | 53.24 | 52.90 | 53.17 | 53.17 | 9,658 |
| 20 Mar 2024 | 51.92 | 52.11 | 51.87 | 51.99 | 51.99 | 10,567 |
| 19 Mar 2024 | 52.00 | 52.00 | 51.46 | 51.74 | 51.74 | 8,069 |
| 18 Mar 2024 | 51.72 | 52.25 | 51.72 | 52.01 | 52.01 | 13,889 |
| 15 Mar 2024 | 51.76 | 52.19 | 51.36 | 51.36 | 51.36 | 14,714 |
| 14 Mar 2024 | 52.36 | 52.42 | 52.04 | 52.02 | 52.02 | 3,357 |
| 13 Mar 2024 | 52.64 | 52.75 | 52.09 | 52.14 | 52.14 | 5,155 |
| 12 Mar 2024 | 52.02 | 52.43 | 51.85 | 52.29 | 52.29 | 11,412 |
| 11 Mar 2024 | 52.12 | 52.12 | 51.52 | 51.72 | 51.72 | 14,441 |
| 08 Mar 2024 | 52.75 | 53.14 | 52.44 | 52.44 | 52.44 | 4,450 |
| 07 Mar 2024 | 51.55 | 52.49 | 51.52 | 52.58 | 52.58 | 50,407 |
| 06 Mar 2024 | 51.70 | 51.90 | 51.70 | 51.97 | 51.97 | 7,780 |
| 05 Mar 2024 | 52.12 | 52.23 | 52.01 | 51.51 | 51.51 | 5,589 |
| 04 Mar 2024 | 52.63 | 52.68 | 52.49 | 52.56 | 52.56 | 72,259 |
| 01 Mar 2024 | 52.14 | 52.14 | 51.85 | 52.31 | 52.31 | 145,179 |
| 29 Feb 2024 | 51.59 | 51.68 | 51.12 | 51.58 | 51.58 | 1,761 |
| 28 Feb 2024 | 51.60 | 51.60 | 51.25 | 51.49 | 51.49 | 3,822 |
| 27 Feb 2024 | 51.65 | 51.75 | 51.63 | 51.55 | 51.55 | 2,504 |
| 26 Feb 2024 | 51.43 | 51.75 | 51.43 | 51.74 | 51.74 | 822 |
| 23 Feb 2024 | 51.86 | 52.01 | 51.73 | 51.65 | 51.65 | 1,156 |
| 22 Feb 2024 | 51.24 | 51.41 | 51.24 | 51.51 | 51.51 | 2,205 |
| 21 Feb 2024 | 50.08 | 50.09 | 49.87 | 49.94 | 49.94 | 1,566 |
| 20 Feb 2024 | 50.77 | 50.77 | 49.95 | 50.22 | 50.22 | 4,209 |
| 19 Feb 2024 | 50.93 | 50.94 | 50.84 | 50.94 | 50.94 | 955 |
| 16 Feb 2024 | 51.44 | 51.68 | 51.10 | 51.19 | 51.19 | 118,149 |
| 15 Feb 2024 | 51.03 | 51.43 | 51.03 | 51.08 | 51.08 | 3,638 |
| 14 Feb 2024 | 50.98 | 51.13 | 50.92 | 50.94 | 50.94 | 3,319 |
| 13 Feb 2024 | 51.46 | 51.46 | 50.60 | 50.82 | 50.82 | 4,415 |
| 12 Feb 2024 | 51.84 | 51.85 | 51.69 | 51.92 | 51.92 | 7,753 |
| 09 Feb 2024 | 51.30 | 51.42 | 51.29 | 51.62 | 51.62 | 3,322 |
| 08 Feb 2024 | 51.22 | 51.23 | 50.98 | 51.17 | 51.17 | 4,459 |
| 07 Feb 2024 | 50.40 | 50.75 | 50.40 | 51.01 | 51.01 | 2,783 |
| 06 Feb 2024 | 50.96 | 50.96 | 50.42 | 50.42 | 50.42 | 1,045 |
| *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.