Invesco ESG Nasdaq 100 ETF (NQ: QQMG )

30.49 -0.01 (-0.03%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 31.47 31.47 30.46 30.49 17,695 -0.01(-0.03%)
Mar 27, 2024 30.57 30.57 30.35 30.50 6,410 +0.02(+0.07%)
Mar 26, 2024 30.66 30.70 30.48 30.48 3,481 -0.07(-0.24%)
Mar 25, 2024 30.60 30.65 30.44 30.55 7,478 -0.15(-0.47%)
Mar 22, 2024 30.62 30.74 30.54 30.70 7,075 +0.10(+0.33%)
Mar 21, 2024 30.81 30.88 30.60 30.60 7,383 +0.08(+0.26%)
Mar 20, 2024 30.21 30.52 30.15 30.52 9,447 +0.39(+1.29%)
Mar 19, 2024 29.88 30.16 29.80 30.13 11,984 +0.07(+0.22%)
Mar 18, 2024 30.24 30.32 30.06 30.06 12,116 +0.23(+0.78%)
Mar 15, 2024 29.96 29.96 29.81 29.83 13,911 -0.38(-1.26%)
Mar 14, 2024 30.29 30.29 30.02 30.21 8,566 +0.00(+0.00%)
Mar 13, 2024 30.23 30.35 30.19 30.21 10,083 -0.32(-1.05%)
Mar 12, 2024 30.21 30.53 30.21 30.53 4,574 +0.55(+1.83%)
Mar 11, 2024 29.94 30.05 29.94 29.98 22,928 -0.13(-0.42%)
Mar 08, 2024 30.76 30.78 30.11 30.11 6,807 -0.48(-1.58%)
Mar 07, 2024 30.36 30.61 30.24 30.59 9,173 +0.49(+1.63%)
Mar 06, 2024 30.21 30.22 30.00 30.10 7,411 +0.25(+0.84%)
Mar 05, 2024 30.18 30.21 29.71 29.85 17,163 -0.60(-1.97%)
Mar 04, 2024 30.55 30.58 30.42 30.45 8,141 -0.10(-0.33%)
Mar 01, 2024 30.25 30.55 30.25 30.55 5,538 +0.50(+1.66%)
Feb 29, 2024 29.97 30.05 29.80 30.05 3,255 +0.23(+0.77%)
Feb 28, 2024 29.85 29.88 29.72 29.82 3,741 -0.16(-0.53%)
Feb 27, 2024 29.98 30.01 29.81 29.98 13,555 +0.04(+0.14%)
Feb 26, 2024 30.04 30.07 29.94 29.94 10,529 -0.03(-0.09%)
Feb 23, 2024 30.22 30.24 29.92 29.96 18,948 -0.07(-0.24%)
Feb 22, 2024 29.80 30.07 29.69 30.03 15,365 +1.02(+3.53%)
Feb 21, 2024 28.94 29.01 28.78 29.01 6,590 -0.21(-0.72%)
Feb 20, 2024 29.37 29.37 28.96 29.22 15,532 -0.27(-0.91%)
Feb 16, 2024 29.83 29.83 29.49 29.49 10,814 -0.22(-0.74%)
Feb 15, 2024 29.78 29.78 29.59 29.71 7,175 -0.09(-0.30%)
Feb 14, 2024 29.65 29.82 29.49 29.80 29,654 +0.40(+1.36%)
Feb 13, 2024 29.32 29.58 29.23 29.40 5,472 -0.50(-1.67%)
Feb 12, 2024 30.05 30.14 29.89 29.90 5,916 -0.16(-0.53%)
Feb 09, 2024 29.78 30.08 29.78 30.06 4,976 +0.36(+1.21%)
Feb 08, 2024 29.66 29.72 29.59 29.70 8,695 +0.07(+0.23%)
Feb 07, 2024 29.50 29.72 29.47 29.63 83,828 +0.31(+1.06%)
Feb 06, 2024 29.50 29.50 29.13 29.32 22,847 -0.06(-0.20%)
Feb 05, 2024 29.40 29.43 29.24 29.38 6,030 +0.08(+0.27%)
Feb 02, 2024 28.94 29.37 28.94 29.30 9,088 +0.34(+1.17%)
Feb 01, 2024 28.75 28.97 28.70 28.96 7,923 +0.35(+1.21%)
Jan 31, 2024 28.95 28.96 28.60 28.61 5,056 -0.58(-1.97%)
Jan 30, 2024 29.37 29.37 29.15 29.19 11,930 -0.20(-0.69%)
Jan 29, 2024 29.15 29.41 29.11 29.39 11,768 +0.28(+0.97%)
Jan 26, 2024 29.10 29.24 29.09 29.11 10,959 -0.20(-0.68%)
Jan 25, 2024 29.46 29.47 29.19 29.31 9,922 +0.03(+0.10%)
Jan 24, 2024 29.35 29.57 29.25 29.28 17,632 +0.21(+0.72%)
Jan 23, 2024 29.00 29.07 28.90 29.07 3,901 +0.12(+0.41%)
Jan 22, 2024 29.09 29.10 28.89 28.95 42,784 +0.07(+0.24%)
Jan 19, 2024 28.44 28.89 28.44 28.88 21,583 +0.58(+2.05%)
Jan 18, 2024 28.15 28.30 28.02 28.30 22,573 +0.45(+1.61%)
Jan 17, 2024 27.81 27.86 27.61 27.85 8,753 -0.15(-0.53%)
Jan 16, 2024 27.89 28.08 27.78 28.00 14,666 +0.06(+0.21%)
Jan 12, 2024 28.00 28.00 27.87 27.94 7,383 +0.02(+0.07%)
Jan 11, 2024 27.96 28.04 27.60 27.92 7,872 +0.08(+0.29%)
Jan 10, 2024 27.61 27.90 27.61 27.84 9,876 +0.21(+0.76%)
Jan 09, 2024 27.38 27.63 27.38 27.63 9,229 +0.07(+0.24%)
Jan 08, 2024 26.96 27.57 26.96 27.57 15,480 +0.62(+2.31%)
Jan 05, 2024 26.95 27.11 26.85 26.94 5,466 +0.03(+0.11%)
Jan 04, 2024 26.96 27.05 26.91 26.91 5,863 -0.10(-0.37%)
Jan 03, 2024 27.11 27.20 27.01 27.01 8,845 -0.33(-1.21%)
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.