Invesco ESG NASDAQ 100 ETF (QQMG)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 28.63 | 29.04 | 28.63 | 29.04 | 29.04 | 15,000 |
| 24 Apr 2024 | 29.18 | 29.19 | 28.97 | 29.01 | 29.01 | 11,400 |
| 23 Apr 2024 | 28.72 | 28.99 | 28.72 | 28.99 | 28.99 | 2,200 |
| 22 Apr 2024 | 28.44 | 28.64 | 28.32 | 28.51 | 28.51 | 5,500 |
| 19 Apr 2024 | 28.76 | 28.78 | 28.20 | 28.26 | 28.26 | 8,400 |
| 18 Apr 2024 | 29.13 | 29.13 | 28.90 | 28.91 | 28.91 | 4,400 |
| 17 Apr 2024 | 29.63 | 29.63 | 29.07 | 29.11 | 29.11 | 6,800 |
| 16 Apr 2024 | 29.44 | 29.56 | 29.44 | 29.48 | 29.48 | 4,700 |
| 15 Apr 2024 | 30.24 | 30.24 | 29.44 | 29.48 | 29.48 | 16,800 |
| 12 Apr 2024 | 30.12 | 30.23 | 29.89 | 29.94 | 29.94 | 9,300 |
| 11 Apr 2024 | 30.09 | 30.51 | 30.04 | 30.50 | 30.50 | 17,500 |
| 10 Apr 2024 | 29.82 | 29.98 | 29.81 | 29.95 | 29.95 | 5,400 |
| 09 Apr 2024 | 30.22 | 30.22 | 30.00 | 30.19 | 30.19 | 9,400 |
| 08 Apr 2024 | 30.20 | 30.20 | 30.05 | 30.09 | 30.09 | 3,300 |
| 05 Apr 2024 | 29.91 | 30.24 | 29.91 | 30.13 | 30.13 | 7,500 |
| 04 Apr 2024 | 30.56 | 30.57 | 29.78 | 29.78 | 29.78 | 18,300 |
| 03 Apr 2024 | 30.07 | 30.43 | 30.07 | 30.27 | 30.27 | 2,700 |
| 02 Apr 2024 | 30.20 | 30.25 | 30.05 | 30.24 | 30.24 | 3,300 |
| 01 Apr 2024 | 30.51 | 30.70 | 30.48 | 30.56 | 30.56 | 7,400 |
| 28 Mar 2024 | 31.47 | 31.47 | 30.46 | 30.49 | 30.49 | 17,700 |
| 27 Mar 2024 | 30.57 | 30.57 | 30.35 | 30.50 | 30.50 | 6,400 |
| 26 Mar 2024 | 30.66 | 30.70 | 30.48 | 30.48 | 30.48 | 3,500 |
| 25 Mar 2024 | 30.60 | 30.65 | 30.44 | 30.56 | 30.56 | 7,500 |
| 22 Mar 2024 | 30.62 | 30.74 | 30.54 | 30.70 | 30.70 | 7,100 |
| 21 Mar 2024 | 30.81 | 30.88 | 30.60 | 30.60 | 30.60 | 7,400 |
| 20 Mar 2024 | 30.21 | 30.52 | 30.15 | 30.52 | 30.52 | 9,400 |
| 19 Mar 2024 | 29.88 | 30.16 | 29.80 | 30.13 | 30.13 | 12,000 |
| 18 Mar 2024 | 30.24 | 30.32 | 30.06 | 30.06 | 30.06 | 12,100 |
| 18 Mar 2024 | 0.041 Dividend | |||||
| 15 Mar 2024 | 30.00 | 30.00 | 29.85 | 29.87 | 29.83 | 13,900 |
| 14 Mar 2024 | 30.33 | 30.33 | 30.06 | 30.25 | 30.21 | 8,600 |
| 13 Mar 2024 | 30.27 | 30.39 | 30.23 | 30.25 | 30.21 | 10,100 |
| 12 Mar 2024 | 30.25 | 30.57 | 30.25 | 30.57 | 30.53 | 4,600 |
| 11 Mar 2024 | 29.98 | 30.09 | 29.98 | 30.02 | 29.98 | 22,900 |
| 08 Mar 2024 | 30.80 | 30.82 | 30.15 | 30.15 | 30.11 | 6,800 |
| 07 Mar 2024 | 30.40 | 30.65 | 30.28 | 30.63 | 30.59 | 9,200 |
| 06 Mar 2024 | 30.25 | 30.26 | 30.04 | 30.14 | 30.10 | 7,400 |
| 05 Mar 2024 | 30.22 | 30.25 | 29.75 | 29.89 | 29.85 | 17,100 |
| 04 Mar 2024 | 30.59 | 30.62 | 30.47 | 30.49 | 30.45 | 8,100 |
| 01 Mar 2024 | 30.29 | 30.59 | 30.29 | 30.59 | 30.55 | 5,500 |
| 29 Feb 2024 | 30.01 | 30.09 | 29.84 | 30.09 | 30.05 | 3,300 |
| 28 Feb 2024 | 29.89 | 29.92 | 29.76 | 29.86 | 29.82 | 3,700 |
| 27 Feb 2024 | 30.02 | 30.05 | 29.85 | 30.02 | 29.98 | 13,500 |
| 26 Feb 2024 | 30.08 | 30.11 | 29.98 | 29.98 | 29.93 | 10,500 |
| 23 Feb 2024 | 30.26 | 30.28 | 29.96 | 30.00 | 29.96 | 18,900 |
| 22 Feb 2024 | 29.84 | 30.11 | 29.73 | 30.08 | 30.03 | 15,300 |
| 21 Feb 2024 | 28.98 | 29.05 | 28.82 | 29.05 | 29.01 | 7,100 |
| 20 Feb 2024 | 29.41 | 29.41 | 29.00 | 29.26 | 29.22 | 15,500 |
| 16 Feb 2024 | 29.87 | 29.87 | 29.53 | 29.53 | 29.49 | 10,800 |
| 15 Feb 2024 | 29.82 | 29.82 | 29.63 | 29.75 | 29.71 | 7,200 |
| 14 Feb 2024 | 29.69 | 29.86 | 29.53 | 29.84 | 29.80 | 29,600 |
| 13 Feb 2024 | 29.36 | 29.63 | 29.27 | 29.44 | 29.40 | 5,500 |
| 12 Feb 2024 | 30.09 | 30.18 | 29.93 | 29.94 | 29.90 | 5,900 |
| 09 Feb 2024 | 29.82 | 30.12 | 29.82 | 30.10 | 30.06 | 5,000 |
| 08 Feb 2024 | 29.70 | 29.76 | 29.63 | 29.74 | 29.70 | 8,700 |
| 07 Feb 2024 | 29.54 | 29.76 | 29.51 | 29.67 | 29.63 | 83,700 |
| 06 Feb 2024 | 29.54 | 29.54 | 29.17 | 29.36 | 29.32 | 22,800 |
| 05 Feb 2024 | 29.44 | 29.47 | 29.28 | 29.42 | 29.38 | 6,000 |
| 02 Feb 2024 | 28.98 | 29.41 | 28.98 | 29.34 | 29.30 | 9,100 |
| 01 Feb 2024 | 28.79 | 29.01 | 28.74 | 29.00 | 28.96 | 7,900 |
| 31 Jan 2024 | 28.99 | 29.00 | 28.64 | 28.65 | 28.61 | 5,100 |
| 30 Jan 2024 | 29.41 | 29.41 | 29.19 | 29.23 | 29.19 | 11,900 |
| 29 Jan 2024 | 29.19 | 29.45 | 29.15 | 29.43 | 29.39 | 11,800 |
| 26 Jan 2024 | 29.14 | 29.28 | 29.13 | 29.15 | 29.11 | 10,900 |
| 25 Jan 2024 | 29.50 | 29.51 | 29.23 | 29.35 | 29.31 | 9,900 |
| 24 Jan 2024 | 29.39 | 29.61 | 29.29 | 29.32 | 29.28 | 17,600 |
| 23 Jan 2024 | 29.04 | 29.11 | 28.94 | 29.11 | 29.07 | 3,900 |
| 22 Jan 2024 | 29.13 | 29.14 | 28.93 | 28.99 | 28.95 | 42,700 |
| 19 Jan 2024 | 28.47 | 28.93 | 28.47 | 28.92 | 28.88 | 21,600 |
| 18 Jan 2024 | 28.19 | 28.34 | 28.06 | 28.34 | 28.30 | 22,500 |
| 17 Jan 2024 | 27.85 | 27.90 | 27.65 | 27.89 | 27.85 | 8,700 |
| 16 Jan 2024 | 27.93 | 28.12 | 27.82 | 28.04 | 28.00 | 14,600 |
| 12 Jan 2024 | 28.04 | 28.04 | 27.91 | 27.98 | 27.94 | 7,400 |
| 11 Jan 2024 | 28.00 | 28.08 | 27.64 | 27.96 | 27.92 | 7,900 |
| 10 Jan 2024 | 27.65 | 27.94 | 27.65 | 27.88 | 27.84 | 9,900 |
| 09 Jan 2024 | 27.42 | 27.67 | 27.42 | 27.67 | 27.63 | 9,200 |
| 08 Jan 2024 | 27.00 | 27.61 | 27.00 | 27.60 | 27.57 | 15,500 |
| 05 Jan 2024 | 26.99 | 27.15 | 26.89 | 26.98 | 26.94 | 5,500 |
| 04 Jan 2024 | 27.00 | 27.09 | 26.95 | 26.95 | 26.91 | 5,900 |
| 03 Jan 2024 | 27.15 | 27.24 | 27.05 | 27.05 | 27.01 | 8,800 |
| 02 Jan 2024 | 27.64 | 27.64 | 27.23 | 27.38 | 27.34 | 9,300 |
| 29 Dec 2023 | 28.05 | 28.06 | 27.80 | 27.88 | 27.84 | 13,300 |
| 28 Dec 2023 | 28.09 | 28.09 | 28.01 | 28.03 | 27.99 | 6,700 |
| 27 Dec 2023 | 28.02 | 28.05 | 27.98 | 28.00 | 27.96 | 14,400 |
| 26 Dec 2023 | 27.86 | 28.06 | 27.86 | 28.01 | 27.97 | 8,100 |
| 22 Dec 2023 | 27.92 | 27.93 | 27.85 | 27.86 | 27.82 | 21,500 |
| 21 Dec 2023 | 27.79 | 27.84 | 27.64 | 27.82 | 27.78 | 8,500 |
| 20 Dec 2023 | 27.89 | 27.99 | 27.51 | 27.52 | 27.48 | 4,300 |
| 19 Dec 2023 | 27.81 | 27.93 | 27.80 | 27.93 | 27.89 | 8,700 |
| 18 Dec 2023 | 27.64 | 27.81 | 27.64 | 27.77 | 27.73 | 6,600 |
| 18 Dec 2023 | 0.054 Dividend | |||||
| 15 Dec 2023 | 27.53 | 27.72 | 27.53 | 27.61 | 27.52 | 5,000 |
| 14 Dec 2023 | 27.68 | 27.73 | 27.45 | 27.54 | 27.45 | 33,400 |
| 13 Dec 2023 | 27.27 | 27.59 | 27.27 | 27.57 | 27.48 | 9,900 |
| 12 Dec 2023 | 27.01 | 27.24 | 27.01 | 27.22 | 27.13 | 34,900 |
| 11 Dec 2023 | 26.77 | 27.02 | 26.77 | 27.02 | 26.93 | 5,400 |
| 08 Dec 2023 | 26.50 | 26.77 | 26.50 | 26.76 | 26.67 | 57,100 |
| 07 Dec 2023 | 26.39 | 26.64 | 26.39 | 26.64 | 26.56 | 8,300 |
| 06 Dec 2023 | 26.65 | 26.65 | 26.24 | 26.24 | 26.16 | 6,300 |
| 05 Dec 2023 | 26.18 | 26.49 | 26.18 | 26.40 | 26.31 | 8,600 |
| *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.