Invesco Nasdaq-100 Equal Weight UCITS ETF (LON:EWQX)
London · Delayed Price · Currency is GBP · Price in GBX 616.70
+8.50 (1.40%)
Last updated: Sep 22, 2026, 4:15 PM GMT
LON:EWQX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 611.40 | 617.20 | 611.40 | 616.70 | 616.70 | 1.40% | 48,522 |
| Sep 21, 2026 | 601.30 | 605.86 | 600.17 | 608.20 | 608.20 | 2.21% | 6,918 |
| Sep 18, 2026 | 600.80 | 600.80 | 595.54 | 595.05 | 595.05 | -0.12% | 103 |
| Sep 17, 2026 | 593.98 | 595.83 | 593.74 | 595.75 | 595.75 | 0.63% | 4,425 |
| Sep 16, 2026 | 589.90 | 591.56 | 589.35 | 592.00 | 592.00 | 0.75% | 51,213 |
| Sep 15, 2026 | 592.00 | 590.90 | 589.80 | 587.60 | 587.60 | -0.68% | 2,394 |
| Sep 14, 2026 | 589.40 | 592.14 | 586.40 | 591.65 | 591.65 | -0.25% | 37,609 |
| Sep 11, 2026 | 593.70 | 595.60 | 591.74 | 593.15 | 593.15 | 0.14% | 769 |
| Sep 10, 2026 | 594.80 | 594.80 | 591.60 | 592.30 | 592.30 | -0.42% | 10,794 |
| Sep 9, 2026 | 599.10 | 600.60 | 595.10 | 594.80 | 594.80 | -0.99% | 3,347 |
| Sep 8, 2026 | 602.70 | 604.40 | 599.07 | 600.75 | 600.75 | -0.27% | 15,460 |
| Sep 7, 2026 | 608.00 | 604.10 | 602.50 | 602.40 | 602.40 | -0.36% | 21,160 |
| Sep 4, 2026 | 606.72 | 606.90 | 606.90 | 604.60 | 604.60 | -0.17% | 6,626 |
| Sep 3, 2026 | 602.90 | 601.40 | 601.40 | 605.60 | 605.60 | 0.66% | 4,374 |
| Sep 2, 2026 | 603.50 | 601.20 | 601.20 | 601.60 | 601.60 | -0.19% | 415 |
| Sep 1, 2026 | 611.90 | 612.00 | 611.90 | 602.75 | 602.75 | -2.04% | 9,098 |
| Aug 28, 2026 | 614.90 | 615.90 | 611.80 | 615.30 | 615.30 | 0.04% | 4,099 |
| Aug 27, 2026 | 613.30 | 615.00 | 611.41 | 615.05 | 615.05 | 0.89% | 606 |
| Aug 26, 2026 | 610.60 | 610.75 | 605.97 | 609.60 | 609.60 | 0.01% | 2,872 |
| Aug 25, 2026 | 610.50 | 612.80 | 607.30 | 609.55 | 609.55 | 0.56% | 2,542 |
| Aug 24, 2026 | 607.00 | 608.70 | 605.17 | 606.15 | 606.15 | -0.74% | 13,398 |
| Aug 21, 2026 | 608.47 | 609.50 | 609.50 | 610.65 | 610.65 | 0.14% | 10,457 |
| Aug 20, 2026 | 614.50 | 610.50 | 609.00 | 609.80 | 609.80 | -0.72% | 114 |
| Aug 19, 2026 | 613.30 | 615.20 | 612.50 | 614.20 | 614.20 | -0.21% | 26,769 |
| Aug 18, 2026 | 619.30 | 619.30 | 617.30 | 615.50 | 615.50 | -1.20% | 5,429 |
| Aug 17, 2026 | 624.43 | 624.00 | 624.00 | 622.95 | 622.95 | 0.27% | 4,520 |
| Aug 14, 2026 | 626.50 | 626.20 | 621.30 | 621.30 | 621.30 | -0.31% | 9,006 |
| Aug 13, 2026 | 620.90 | 620.20 | 619.20 | 623.25 | 623.25 | 1.05% | 743 |
| Aug 12, 2026 | 616.90 | 618.20 | 615.20 | 616.80 | 616.80 | 0.49% | 1,010 |
| Aug 11, 2026 | 613.30 | 615.35 | 611.80 | 613.80 | 613.80 | 0.39% | 6,312 |
| Aug 10, 2026 | 614.00 | 615.60 | 611.40 | 611.40 | 611.40 | 0.07% | 20,566 |
| Aug 7, 2026 | 607.10 | 609.90 | 606.30 | 610.95 | 610.95 | 0.70% | 60,086 |
| Aug 6, 2026 | 609.50 | 609.50 | 604.96 | 606.70 | 606.70 | -0.68% | 5,106 |
| Aug 5, 2026 | 617.10 | 618.20 | 610.69 | 610.85 | 610.85 | 0.21% | 58,504 |
| Aug 4, 2026 | 607.30 | 610.00 | 600.07 | 609.60 | 609.60 | 2.32% | 9,612 |
| Aug 3, 2026 | 592.40 | 596.25 | 590.30 | 595.80 | 595.80 | 1.62% | 4,247 |
| Jul 31, 2026 | 592.44 | 594.70 | 594.50 | 586.30 | 586.30 | 0.47% | 12,770 |
| Jul 30, 2026 | 587.10 | 590.80 | 583.93 | 583.55 | 583.55 | -1.40% | 11,249 |
| Jul 29, 2026 | 594.20 | 597.10 | 591.68 | 591.85 | 591.85 | -0.50% | 8,398 |
| Jul 28, 2026 | 590.40 | 592.40 | 588.67 | 594.80 | 594.80 | 0.75% | 16,332 |
| Jul 27, 2026 | 595.30 | 595.51 | 590.15 | 590.40 | 590.40 | 0.12% | 12,521 |
| Jul 24, 2026 | 589.70 | 592.30 | 587.34 | 589.70 | 589.70 | 0.06% | 2,769 |
| Jul 23, 2026 | 592.70 | 596.40 | 592.10 | 589.35 | 589.35 | -1.38% | 71,013 |
| Jul 22, 2026 | 594.70 | 597.67 | 594.00 | 597.60 | 597.60 | -0.16% | 11,486 |
| Jul 21, 2026 | 593.30 | 597.70 | 593.30 | 598.55 | 598.55 | 0.88% | 2,079 |
| Jul 20, 2026 | 589.30 | 592.70 | 587.90 | 593.30 | 593.30 | 0.86% | 3,174 |
| Jul 17, 2026 | 589.40 | 588.60 | 588.60 | 588.25 | 588.25 | -1.28% | 10,191 |
| Jul 16, 2026 | 594.40 | 594.30 | 594.30 | 595.90 | 595.90 | -0.18% | 4,802 |
| Jul 15, 2026 | 607.60 | 608.90 | 597.00 | 597.00 | 597.00 | -1.42% | 16,797 |
| Jul 14, 2026 | 606.20 | 606.20 | 604.30 | 605.60 | 605.60 | -0.26% | 12,272 |