Skip to main content

Invesco ESG Nasdaq 100 ETF (NQ: QQMG )

33.09 -0.06 (-0.19%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 24.74 24.95 24.74 24.91 49,483 +0.39(+1.58%)
Jun 29, 2023 24.59 24.59 24.47 24.52 2,481 -0.00(-0.01%)
Jun 28, 2023 24.40 24.64 24.40 24.52 4,445 -0.01(-0.02%)
Jun 27, 2023 24.21 24.55 24.20 24.53 6,987 +0.42(+1.73%)
Jun 26, 2023 24.38 24.51 24.10 24.11 6,792 -0.24(-0.97%)
Jun 23, 2023 24.31 24.49 24.31 24.35 3,821 -0.29(-1.18%)
Jun 22, 2023 24.33 24.64 24.33 24.64 5,352 +0.24(+0.98%)
Jun 21, 2023 24.72 24.72 24.40 24.40 7,612 -0.35(-1.41%)
Jun 20, 2023 24.72 24.82 24.59 24.75 1,955 -0.04(-0.17%)
Jun 16, 2023 25.19 25.19 24.79 24.79 15,922 -0.15(-0.62%)
Jun 15, 2023 24.78 25.04 24.72 24.95 13,972 +0.31(+1.25%)
Jun 14, 2023 24.46 24.64 24.35 24.64 10,506 +0.19(+0.77%)
Jun 13, 2023 24.46 24.51 24.33 24.45 5,435 +0.21(+0.87%)
Jun 12, 2023 23.99 24.24 23.93 24.24 6,762 +0.41(+1.74%)
Jun 09, 2023 23.94 24.01 23.83 23.83 4,112 +0.09(+0.36%)
Jun 08, 2023 23.57 23.75 23.57 23.74 7,575 +0.29(+1.24%)
Jun 07, 2023 23.97 23.97 23.43 23.45 10,866 -0.42(-1.76%)
Jun 06, 2023 23.82 23.89 23.80 23.87 7,258 -0.01(-0.06%)
Jun 05, 2023 23.91 24.04 23.85 23.88 7,135 +0.01(+0.03%)
Jun 02, 2023 23.83 23.94 23.76 23.88 9,434 +0.17(+0.71%)
Jun 01, 2023 23.41 23.73 23.41 23.71 3,214 +0.28(+1.19%)
May 31, 2023 23.51 23.62 23.38 23.43 17,556 -0.17(-0.71%)
May 30, 2023 23.80 23.83 23.60 23.60 8,444 +0.09(+0.40%)
May 26, 2023 23.00 23.54 23.00 23.51 12,865 +0.59(+2.58%)
May 25, 2023 22.75 22.98 22.70 22.92 4,210 +0.71(+3.20%)
May 24, 2023 22.20 22.24 22.10 22.21 1,703 -0.13(-0.60%)
May 23, 2023 22.54 22.55 22.34 22.34 2,265 -0.28(-1.24%)
May 22, 2023 22.64 22.65 22.60 22.62 3,021 +0.05(+0.24%)
May 19, 2023 22.63 22.63 22.56 22.57 5,151 -0.05(-0.22%)
May 18, 2023 22.30 22.62 22.30 22.62 9,841 +0.44(+1.98%)
May 17, 2023 21.98 22.20 21.98 22.18 1,426 +0.25(+1.16%)
May 16, 2023 21.88 22.03 21.87 21.92 4,628 +0.03(+0.13%)
May 15, 2023 21.88 21.90 21.88 21.90 4,687 +0.11(+0.51%)
May 12, 2023 21.79 21.79 21.66 21.78 6,304 -0.06(-0.27%)
May 11, 2023 21.86 21.86 21.79 21.84 1,317 +0.06(+0.27%)
May 10, 2023 21.72 21.83 21.62 21.78 4,551 +0.20(+0.91%)
May 09, 2023 21.64 21.64 21.59 21.59 612 -0.17(-0.78%)
May 08, 2023 21.67 21.76 21.67 21.76 4,684 +0.05(+0.22%)
May 05, 2023 21.59 21.73 21.59 21.71 2,010 +0.46(+2.18%)
May 04, 2023 21.26 21.36 21.25 21.25 3,215 -0.09(-0.42%)
May 03, 2023 21.52 21.55 21.34 21.34 9,315 -0.17(-0.79%)
May 02, 2023 21.70 21.70 21.48 21.51 7,144 -0.18(-0.82%)
May 01, 2023 21.69 21.75 21.68 21.68 811 +0.00(+0.01%)
Apr 28, 2023 21.62 21.68 21.51 21.68 9,205 +0.20(+0.91%)
Apr 27, 2023 21.34 21.49 21.34 21.49 1,073 +0.45(+2.15%)
Apr 26, 2023 21.12 21.12 21.03 21.03 1,150 +0.15(+0.74%)
Apr 25, 2023 20.92 20.92 20.88 20.88 675 -0.39(-1.83%)
Apr 24, 2023 21.33 21.33 21.27 21.27 868 -0.05(-0.23%)
Apr 21, 2023 21.25 21.32 21.25 21.32 1,830 +0.01(+0.05%)
Apr 20, 2023 21.52 21.52 21.31 21.31 449 -0.16(-0.73%)
Apr 19, 2023 21.36 21.49 21.36 21.47 743 -0.04(-0.18%)
Apr 18, 2023 21.65 21.65 21.46 21.50 2,110 +0.05(+0.22%)
Apr 17, 2023 21.38 21.46 21.31 21.46 764 +0.02(+0.09%)
Apr 14, 2023 21.42 21.44 21.42 21.44 220 -0.05(-0.25%)
Apr 13, 2023 21.42 21.52 21.42 21.49 3,616 +0.40(+1.87%)
Apr 12, 2023 21.36 21.36 21.09 21.09 1,255 -0.19(-0.88%)
Apr 11, 2023 21.35 21.35 21.28 21.28 590 -0.15(-0.68%)
Apr 10, 2023 21.22 21.43 21.18 21.43 1,024 -0.01(-0.06%)
Apr 06, 2023 21.12 21.44 21.11 21.44 868 +0.13(+0.62%)
Apr 05, 2023 21.40 21.40 21.21 21.31 12,494 -0.19(-0.87%)
Apr 04, 2023 21.65 21.65 21.49 21.49 1,691 -0.12(-0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.