Skip to main content

Invesco ESG Nasdaq 100 ETF (NQ: QQMG )

24.34 +0.08 (+0.33%)
Official Closing Price Updated: 4:15 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 24.52 24.61 24.32 24.34 13,191 +0.08(+0.33%)
Sep 28, 2023 23.99 24.39 23.99 24.26 11,871 +0.17(+0.71%)
Sep 27, 2023 23.87 24.09 23.87 24.09 2,657 +0.07(+0.30%)
Sep 26, 2023 24.08 24.13 23.96 24.02 7,567 -0.34(-1.41%)
Sep 25, 2023 24.22 24.36 24.32 24.36 4,678 +0.09(+0.37%)
Sep 22, 2023 24.39 24.45 24.27 24.27 901 +0.00(+0.01%)
Sep 21, 2023 24.46 24.46 24.27 24.27 1,791 -0.44(-1.78%)
Sep 20, 2023 25.10 25.10 24.70 24.71 2,657 -0.37(-1.48%)
Sep 19, 2023 25.01 25.08 24.90 25.08 4,755 -0.03(-0.12%)
Sep 18, 2023 25.14 25.19 25.11 25.11 4,377 +0.02(+0.06%)
Sep 15, 2023 25.46 25.46 25.04 25.09 6,000 -0.49(-1.91%)
Sep 14, 2023 25.49 25.63 25.45 25.58 4,488 +0.17(+0.66%)
Sep 13, 2023 25.33 25.42 25.33 25.42 2,541 +0.10(+0.40%)
Sep 12, 2023 25.51 25.51 25.31 25.31 724 -0.33(-1.28%)
Sep 11, 2023 25.59 25.64 25.44 25.64 3,151 +0.23(+0.90%)
Sep 08, 2023 25.47 25.47 25.33 25.41 14,541 +0.07(+0.28%)
Sep 07, 2023 25.16 25.34 25.16 25.34 3,341 -0.23(-0.90%)
Sep 06, 2023 25.54 25.57 25.45 25.57 3,767 -0.33(-1.27%)
Sep 05, 2023 25.76 25.93 25.75 25.90 108,687 +0.09(+0.36%)
Sep 01, 2023 26.03 26.03 25.71 25.81 3,675 -0.05(-0.21%)
Aug 31, 2023 25.77 25.94 25.77 25.86 10,648 +0.13(+0.50%)
Aug 30, 2023 25.57 25.77 25.57 25.73 11,162 +0.16(+0.64%)
Aug 29, 2023 25.01 25.57 25.01 25.57 15,557 +0.59(+2.34%)
Aug 28, 2023 24.83 25.01 24.83 24.98 2,763 +0.16(+0.65%)
Aug 25, 2023 24.53 24.83 24.52 24.82 1,422 +0.18(+0.72%)
Aug 24, 2023 25.51 25.51 24.64 24.64 8,836 -0.51(-2.04%)
Aug 23, 2023 25.18 25.19 25.16 25.16 2,412 +0.41(+1.67%)
Aug 22, 2023 24.91 24.92 24.72 24.74 1,341 -0.07(-0.28%)
Aug 21, 2023 24.47 24.82 24.47 24.81 9,699 +0.50(+2.05%)
Aug 18, 2023 24.18 24.32 24.17 24.32 6,921 +0.02(+0.08%)
Aug 17, 2023 24.64 24.64 24.30 24.30 2,156 -0.28(-1.14%)
Aug 16, 2023 24.81 24.84 24.57 24.57 2,046 -0.25(-1.01%)
Aug 15, 2023 24.95 24.96 24.82 24.82 2,716 -0.25(-1.00%)
Aug 14, 2023 24.65 25.07 24.61 25.07 6,357 +0.40(+1.61%)
Aug 11, 2023 24.68 24.68 24.67 24.68 825 -0.20(-0.79%)
Aug 10, 2023 25.13 25.13 24.87 24.87 2,504 +0.05(+0.20%)
Aug 09, 2023 25.05 25.06 24.82 24.82 8,810 -0.33(-1.31%)
Aug 08, 2023 25.04 25.20 24.96 25.15 13,131 -0.26(-1.02%)
Aug 07, 2023 25.29 25.41 25.26 25.41 2,478 +0.25(+0.99%)
Aug 04, 2023 25.48 25.50 25.16 25.16 5,967 -0.21(-0.84%)
Aug 03, 2023 25.27 25.43 25.27 25.38 3,952 -0.01(-0.02%)
Aug 02, 2023 25.62 25.62 25.38 25.38 9,242 -0.63(-2.40%)
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.