Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Invesco Nasdaq (QOWZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 33.51 33.51 33.51 33.6708 1,200
20th May 2026 (Wed) 33.77 34.0775 33.77 34.0775 0
19th May 2026 (Tue) 33.77 33.77 33.7266 33.7266 0
18th May 2026 (Mon) 33.77 33.84 33.72 33.96 799
15th May 2026 (Fri) 33.62 33.62 33.5178 33.5178 0
14th May 2026 (Thu) 33.62 33.62 33.62 33.6633 201
13th May 2026 (Wed) 32.95 32.95 32.95 33.1013 159
12th May 2026 (Tue) 33.58 33.58 33.2678 33.2678 0
11th May 2026 (Mon) 33.58 33.58 33.43 33.4183 3,848
8th May 2026 (Fri) 33.39 33.54 33.38 33.7241 622
7th May 2026 (Thu) 33.15 33.7013 33.15 33.7013 0
6th May 2026 (Wed) 33.15 33.2333 33.15 33.2333 12
5th May 2026 (Tue) 33.15 33.15 33.15 33.1417 708
4th May 2026 (Mon) 33.06 33.0663 33.06 33.0663 0
1st May 2026 (Fri) 33.06 33.06 33.06 33.1523 250
30th Apr 2026 (Thu) 33.08 33.08 33.08 33.06 301
29th Apr 2026 (Wed) 33.31 33.3854 33.31 33.3854 5
28th Apr 2026 (Tue) 33.31 33.36 33.30 33.4122 7,183
27th Apr 2026 (Mon) 34.15 34.15 33.6638 33.6638 0
24th Apr 2026 (Fri) 34.15 34.15 33.6082 33.6082 0
23rd Apr 2026 (Thu) 34.15 34.15 33.1137 33.1137 0
22nd Apr 2026 (Wed) 34.15 34.15 33.9922 33.9922 0
21st Apr 2026 (Tue) 34.15 34.15 34.15 33.7275 134
20th Apr 2026 (Mon) 32.85 33.845 32.85 33.845 0
17th Apr 2026 (Fri) 32.85 33.7837 32.85 33.7837 37
16th Apr 2026 (Thu) 32.85 33.406 32.85 33.406 0
15th Apr 2026 (Wed) 32.85 33.2856 32.85 33.2856 96
14th Apr 2026 (Tue) 32.85 32.85 32.77 32.84 2,601
13th Apr 2026 (Mon) 31.82 32.582 31.82 32.582 2
10th Apr 2026 (Fri) 31.82 31.82 31.82 31.8263 1,353
9th Apr 2026 (Thu) 32.32 32.32 32.1546 32.1546 0
8th Apr 2026 (Wed) 32.32 32.32 32.32 32.3797 336
7th Apr 2026 (Tue) 31.84 31.8939 31.84 31.8939 0
6th Apr 2026 (Mon) 31.84 31.84 31.84 31.864 100
3rd Apr 2026 (Fri) 31.80 31.80 31.7484 31.7484 0
2nd Apr 2026 (Thu) 31.80 31.80 31.7484 31.7484 0
1st Apr 2026 (Wed) 31.80 31.80 31.6244 31.6244 0
31st Mar 2026 (Tue) 31.80 31.80 31.503 31.503 0
30th Mar 2026 (Mon) 31.80 31.80 30.7953 30.7953 0
27th Mar 2026 (Fri) 31.80 31.80 30.583 30.583 56
26th Mar 2026 (Thu) 31.80 31.80 31.3512 31.3512 0
25th Mar 2026 (Wed) 31.80 31.80 31.80 31.7636 400
24th Mar 2026 (Tue) 31.75 31.75 31.75 31.6787 135
23rd Mar 2026 (Mon) 33.29 33.29 32.2219 32.2219 2
FTSE 100 Latest
Value10,474.73
Change31.26