ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

NESP Ivz Nas-100 Esg

4,955.50
-15.75 (-0.32%)
Feb 21 2025 - Closed
Delayed by 15 minutes

NESP Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2025 4,955.50 -15.75 -0.32% 4,971.50 4,979.00 4,948.25 2,408
Feb 20 2025 4,971.25 -50.25 -1.00% 5,008.00 5,015.00 4,947.75 5,584
Feb 19 2025 5,021.50 19.00 0.38% 5,012.00 5,026.00 4,986.75 3,922
Feb 18 2025 5,002.50 -5.00 -0.10% 4,991.00 5,003.50 4,983.50 1,981
Feb 17 2025 5,007.50 28.00 0.56% 5,014.00 5,024.50 5,000.50 4,121
Feb 14 2025 4,979.50 -1.50 -0.03% 4,970.50 4,987.50 4,878.50 2,314
Feb 13 2025 4,981.00 36.50 0.74% 4,978.00 5,004.00 4,969.25 828
Feb 12 2025 4,944.50 -35.25 -0.71% 4,938.50 4,961.50 4,918.00 3,989
Feb 11 2025 4,979.75 -16.00 -0.32% 4,989.50 4,995.50 4,947.75 820
Feb 10 2025 4,995.75 57.50 1.16% 4,953.50 5,005.50 4,940.75 7,383
Feb 07 2025 4,938.25 -9.75 -0.20% 4,966.50 4,989.25 4,857.00 8,216
Feb 06 2025 4,948.00 77.00 1.58% 4,933.50 5,017.75 4,856.75 7,958
Feb 05 2025 4,871.00 -15.50 -0.32% 4,834.50 4,873.00 4,813.00 2,632
Feb 04 2025 4,886.50 35.25 0.73% 4,833.00 4,894.75 4,832.25 15,441
Feb 03 2025 4,851.25 -122.00 -2.45% 4,855.50 4,869.50 4,797.00 14,976
Jan 31 2025 4,973.25 98.75 2.03% 4,984.50 4,990.50 4,972.25 3,145
Jan 30 2025 4,874.50 -9.75 -0.20% 4,912.50 4,924.50 4,846.75 11,255
Jan 29 2025 4,884.25 21.00 0.43% 4,933.50 4,944.75 4,871.25 17,584
Jan 28 2025 4,863.25 68.75 1.43% 4,844.00 4,880.25 4,781.25 2,515
Jan 27 2025 4,794.50 -212.50 -4.24% 4,788.00 4,855.00 4,701.50 13,347
Jan 24 2025 5,007.00 -47.00 -0.93% 5,032.00 5,056.00 4,997.50 2,550
Jan 23 2025 5,054.00 -32.50 -0.64% 5,065.00 5,066.00 5,037.50 3,336
Jan 22 2025 5,086.50 111.00 2.23% 5,035.00 5,087.00 5,023.00 12,490
Jan 21 2025 4,975.50 -31.50 -0.63% 4,994.50 4,995.75 4,966.25 1,677
Jan 20 2025 5,007.00 -23.00 -0.46% 5,018.00 5,076.50 4,941.00 4,439
Jan 17 2025 5,030.00 67.25 1.36% 4,966.50 5,055.50 4,953.50 5,891
Jan 16 2025 4,962.75 22.50 0.46% 5,011.00 5,075.00 4,860.50 12,100
Jan 15 2025 4,940.25 83.25 1.71% 4,863.00 4,982.75 4,797.25 11,832
Jan 14 2025 4,857.00 20.25 0.42% 4,888.50 4,929.25 4,849.25 2,820
Jan 13 2025 4,836.75 -30.75 -0.63% 4,873.00 4,878.50 4,829.25 2,165
Jan 10 2025 4,867.50 -57.50 -1.17% 4,924.00 4,962.50 4,821.25 6,347
Jan 09 2025 4,925.00 15.00 0.31% 4,918.00 4,930.75 4,822.25 332
Jan 08 2025 4,910.00 10.50 0.21% 4,891.00 4,940.25 4,887.25 3,835
Jan 07 2025 4,899.50 -74.50 -1.50% 4,944.50 4,990.00 4,824.25 4,201
Jan 06 2025 4,974.00 71.00 1.45% 4,931.00 4,986.00 4,918.50 5,440
Jan 03 2025 4,903.00 16.00 0.33% 4,873.00 4,908.00 4,854.00 3,006
Jan 02 2025 4,887.00 14.25 0.29% 4,854.50 4,918.75 4,842.75 5,244
Dec 31 2024 4,872.75 16.00 0.33% 4,843.00 4,876.75 4,833.50 19
Dec 30 2024 4,856.75 -8.25 -0.17% 4,892.00 4,894.00 4,804.00 2,502
Dec 27 2024 4,865.00 -29.00 -0.59% 4,963.00 4,975.00 4,852.00 4,274
Dec 24 2024 4,894.00 0.00 0.00% 4,894.00 4,894.00 4,894.00 295
Dec 23 2024 4,894.00 20.00 0.41% 4,914.00 4,914.00 4,859.25 811
Dec 20 2024 4,874.00 15.75 0.32% 4,810.00 4,875.25 4,746.00 5,674
Dec 19 2024 4,858.25 -97.00 -1.96% 4,827.00 4,870.50 4,681.00 9,013
Dec 18 2024 4,955.25 4.00 0.08% 4,938.00 4,975.00 4,931.75 542
Dec 17 2024 4,951.25 -3.25 -0.07% 4,939.50 4,960.00 4,926.50 6,105
Dec 16 2024 4,954.50 41.75 0.85% 4,934.50 4,966.75 4,737.75 1,956
Dec 13 2024 4,912.75 31.50 0.65% 4,919.50 4,957.50 4,900.50 2,018
Dec 12 2024 4,881.25 4.00 0.08% 4,867.00 4,940.00 4,686.75 1,339
Dec 11 2024 4,877.25 62.25 1.29% 4,841.00 4,877.50 4,833.75 2,923
Dec 10 2024 4,815.00 -2.25 -0.05% 4,824.00 4,856.50 4,815.00 2,584
Dec 09 2024 4,817.25 -40.25 -0.83% 4,866.00 4,867.75 4,800.00 13,069
Dec 06 2024 4,857.50 18.00 0.37% 4,827.50 4,872.75 4,805.25 242
Dec 05 2024 4,839.50 -5.25 -0.11% 4,845.00 4,858.25 4,825.25 2,788
Dec 04 2024 4,844.75 37.25 0.77% 4,845.50 4,895.50 4,828.50 3,698
Dec 03 2024 4,807.50 6.00 0.12% 4,796.50 4,811.50 4,773.00 1,846
Dec 02 2024 4,801.50 65.25 1.38% 4,735.50 4,815.75 4,718.25 1,147
Nov 29 2024 4,736.25 12.50 0.26% 4,716.00 4,740.25 4,694.50 10,133
Nov 28 2024 4,723.75 40.00 0.85% 4,722.50 4,735.25 4,714.50 401
Nov 27 2024 4,683.75 -101.75 -2.13% 4,680.00 4,685.25 4,675.25 1,583
Nov 26 2024 4,785.50 4.75 0.10% 4,771.50 4,792.00 4,753.25 24,283
Nov 25 2024 4,780.75 12.25 0.26% 4,790.00 4,802.00 4,706.75 3,362