U.S. markets open in 7 hours 46 minutes

Invesco ESG NASDAQ 100 ETF (QQMG)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
32.69-0.48 (-1.43%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jun 202432.9733.0532.6932.6932.692,900
24 jun 20240.044 Dividendo
21 jun 202433.3033.3033.2133.2133.173,300
20 jun 202433.8033.8133.2633.3933.3510,000
18 jun 202433.6833.7433.6333.7433.7011,200
17 jun 202433.2833.7433.2233.6533.6125,500
14 jun 202433.0833.2233.0633.2233.184,800
13 jun 202433.0933.0932.9133.0032.9614,200
12 jun 202432.4832.7832.4832.7632.7110,000
11 jun 202431.8632.2031.8632.2032.165,500
10 jun 202431.8131.9831.7631.9831.945,300
07 jun 202431.8532.0031.7931.8731.836,700
06 jun 202431.9531.9531.8431.8431.803,900
05 jun 202431.5031.9531.4831.9531.918,400
04 jun 202431.1731.3031.0131.2431.208,300
03 jun 202431.2731.2730.8031.1931.1517,400
31 may 202431.0931.0930.5030.9830.945,700
30 may 202431.4131.4131.0231.0431.0020,000
29 may 202431.3131.5531.3131.4131.3712,300
28 may 202431.5931.6731.4731.6731.6320,400
24 may 202431.3031.5231.2031.4631.424,300
23 may 202431.6531.6531.0531.1731.1310,300
22 may 202431.3131.3131.1931.1931.151,800
21 may 202431.0631.2631.0631.2631.2214,600
20 may 202430.9731.2130.9531.1931.1510,600
17 may 202431.0031.0030.7830.9330.8929,300
16 may 202431.0131.1030.9530.9530.911,400
15 may 202430.6931.0130.6931.0130.974,600
14 may 202430.2730.4830.2730.4830.442,700
13 may 202430.3430.3430.2430.2830.244,000
10 may 202430.2230.2230.1230.1830.142,300
09 may 202430.0930.0929.9630.0830.042,800
08 may 202429.8930.0829.8930.0229.9810,400
07 may 202430.1230.1730.0530.0830.047,800
06 may 202429.9330.1029.9030.1030.068,300
03 may 202429.7229.7929.7229.7629.721,600
02 may 202429.0629.1428.9129.1429.101,600
01 may 202428.8429.2228.7228.7228.6811,600
30 abr 202429.5029.5029.0329.0328.997,400
29 abr 202429.5929.6429.4929.5829.542,700
26 abr 202429.4429.5629.4429.4929.453,600
25 abr 202428.6329.0428.6329.0429.0015,000
24 abr 202429.1829.1928.9729.0128.9711,400
23 abr 202428.7228.9928.7228.9928.952,200
22 abr 202428.4428.6428.3228.5128.475,500
19 abr 202428.7628.7828.2028.2628.228,400
18 abr 202429.1329.1328.9028.9128.874,400
17 abr 202429.6329.6329.0729.1129.076,800
16 abr 202429.4429.5629.4429.4829.444,700
15 abr 202430.2430.2429.4429.4829.4416,800
12 abr 202430.1230.2329.8929.9429.909,300
11 abr 202430.0930.5130.0430.5030.4617,500
10 abr 202429.8229.9829.8129.9529.915,400
09 abr 202430.2230.2230.0030.1930.159,400
08 abr 202430.2030.2030.0530.0930.053,300
05 abr 202429.9130.2429.9130.1330.097,500
04 abr 202430.5630.5729.7829.7829.7418,300
03 abr 202430.0730.4330.0730.2730.232,700
02 abr 202430.2030.2530.0530.2430.203,300
01 abr 202430.5130.7030.4830.5630.527,400
28 mar 202431.4731.4730.4630.4930.4517,700
27 mar 202430.5730.5730.3530.5030.466,400
26 mar 202430.6630.7030.4830.4830.443,500
25 mar 202430.6030.6530.4430.5630.517,500
22 mar 202430.6230.7430.5430.7030.667,100
21 mar 202430.8130.8830.6030.6030.567,400
20 mar 202430.2130.5230.1530.5230.489,400
19 mar 202429.8830.1629.8030.1330.0912,000
18 mar 202430.2430.3230.0630.0630.0212,100
15 mar 202430.0030.0029.8529.8729.8313,900
14 mar 202430.3330.3330.0630.2530.218,600
13 mar 202430.2730.3930.2330.2530.2110,100
12 mar 202430.2530.5730.2530.5730.534,600
11 mar 202429.9830.0929.9830.0229.9822,900
08 mar 202430.8030.8230.1530.1530.116,800
07 mar 202430.4030.6530.2830.6330.599,200
06 mar 202430.2530.2630.0430.1430.107,400
05 mar 202430.2230.2529.7529.8929.8517,100
04 mar 202430.5930.6230.4730.4930.458,100
01 mar 202430.2930.5930.2930.5930.555,500
29 feb 202430.0130.0929.8430.0930.053,300
28 feb 202429.8929.9229.7629.8629.823,700
27 feb 202430.0230.0529.8530.0229.9813,500
26 feb 202430.0830.1129.9829.9829.9410,500
23 feb 202430.2630.2829.9630.0029.9618,900
22 feb 202429.8430.1129.7330.0830.0415,300
21 feb 202428.9829.0528.8229.0529.017,100
20 feb 202429.4129.4129.0029.2629.2215,500
16 feb 202429.8729.8729.5329.5329.4910,800
15 feb 202429.8229.8229.6329.7529.717,200
14 feb 202429.6929.8629.5329.8429.8029,600
13 feb 202429.3629.6329.2729.4429.405,500
12 feb 202430.0930.1829.9329.9429.905,900
09 feb 202429.8230.1229.8230.1030.065,000
08 feb 202429.7029.7629.6329.7429.708,700
07 feb 202429.5429.7629.5129.6729.6383,700
06 feb 202429.5429.5429.1729.3629.3222,800
05 feb 202429.4429.4729.2829.4229.386,000
02 feb 202428.9829.4128.9829.3429.309,100
01 feb 202428.7929.0128.7429.0028.967,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...