IQQ
iShares Nasdaq 100 ETF
stockNASDAQETF
Market OpenOct 5, 2026 3:37:28 PM EDT
25.60USD+0.986%(+0.25)418,156
25.60Bid25.61Ask0.01SpreadPre-marketOct 5, 2026 9:14:30 AM EDT
25.31USD-0.158%(-0.04)
IQQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.44 | 25.61 | 25.43 | 25.60 | +0.946% | 418,156 | 0.000% |
| 2026-10-02 | 25.41 | 25.53 | 25.30 | 25.36 | +1.036% | 798,406 | +0.946% |
| 2026-10-01 | 25.13 | 25.19 | 24.91 | 25.10 | +0.280% | 677,288 | +1.992% |
| 2026-09-30 | 25.05 | 25.20 | 25.03 | 25.03 | +0.200% | 3,401,002 | +2.277% |
| 2026-09-29 | 25.05 | 25.06 | 24.89 | 24.98 | +0.201% | 532,559 | +2.482% |
| 2026-09-28 | 25.06 | 25.08 | 24.76 | 24.93 | -1.032% | 550,819 | +2.688% |
| 2026-09-25 | 25.13 | 25.24 | 25.04 | 25.19 | +0.439% | 2,710,744 | +1.628% |
| 2026-09-24 | 24.90 | 25.12 | 24.86 | 25.08 | 0.000% | 3,821,722 | +2.073% |
| 2026-09-23 | 25.28 | 25.28 | 24.98 | 25.08 | -0.830% | 1,248,049 | +2.073% |
| 2026-09-22 | 25.07 | 25.31 | 25.07 | 25.29 | +0.797% | 860,350 | +1.226% |
| 2026-09-21 | 24.64 | 25.14 | 24.63 | 25.09 | +2.912% | 475,445 | +2.033% |
| 2026-09-18 | 24.31 | 24.39 | 24.18 | 24.38 | +0.578% | 267,453 | +5.004% |
| 2026-09-17 | 24.22 | 24.27 | 24.12 | 24.24 | +1.763% | 523,171 | +5.611% |
| 2026-09-16 | 23.94 | 24.05 | 23.66 | 23.82 | 0.000% | 398,228 | +7.473% |
| 2026-09-15 | 23.97 | 23.98 | 23.79 | 23.82 | -0.750% | 379,075 | +7.473% |
| 2026-09-14 | 23.80 | 24.11 | 23.78 | 24.00 | -0.785% | 485,008 | +6.667% |
| 2026-09-11 | 24.20 | 24.27 | 24.15 | 24.19 | +0.876% | 417,088 | +5.829% |
| 2026-09-10 | 23.95 | 24.09 | 23.92 | 23.98 | -1.032% | 352,259 | +6.756% |
| 2026-09-09 | 24.22 | 24.34 | 24.16 | 24.23 | -0.288% | 520,536 | +5.654% |
| 2026-09-08 | 24.40 | 24.41 | 24.21 | 24.30 | -0.123% | 521,851 | +5.350% |
| 2026-09-04 | 24.32 | 24.42 | 24.25 | 24.33 | +0.206% | 463,544 | +5.220% |
| 2026-09-03 | 24.06 | 24.32 | 24.03 | 24.28 | +1.167% | 551,987 | +5.437% |
| 2026-09-02 | 23.92 | 24.01 | 23.86 | 24.00 | +0.334% | 269,917 | +6.667% |
| 2026-09-01 | 23.93 | 24.10 | 23.84 | 23.92 | -1.361% | 504,672 | +7.023% |
| 2026-08-31 | 24.20 | 24.26 | 24.13 | 24.25 | +0.041% | 435,047 | +5.567% |
| 2026-08-28 | 24.33 | 24.49 | 24.20 | 24.24 | -0.656% | 464,116 | +5.611% |
| 2026-08-27 | 24.25 | 24.40 | 24.18 | 24.40 | +1.371% | 299,339 | +4.918% |
| 2026-08-26 | 23.98 | 24.12 | 23.95 | 24.07 | +0.083% | 371,555 | +6.356% |
| 2026-08-25 | 24.07 | 24.15 | 23.94 | 24.05 | +0.628% | 420,711 | +6.445% |
| 2026-08-24 | 24.00 | 24.00 | 23.77 | 23.90 | -0.953% | 511,263 | +7.113% |
| 2026-08-21 | 24.18 | 24.21 | 23.98 | 24.13 | +0.333% | 840,328 | +6.092% |
| 2026-08-20 | 24.10 | 24.18 | 23.97 | 24.05 | -0.743% | 568,737 | +6.445% |
| 2026-08-19 | 24.40 | 24.40 | 24.11 | 24.23 | -0.206% | 820,873 | +5.654% |
| 2026-08-18 | 24.38 | 24.42 | 24.23 | 24.28 | -1.700% | 586,532 | +5.437% |
| 2026-08-17 | 24.79 | 24.85 | 24.67 | 24.70 | -0.121% | 449,557 | +3.644% |
| 2026-08-14 | 24.81 | 24.84 | 24.64 | 24.73 | -0.161% | 567,405 | +3.518% |
| 2026-08-13 | 24.53 | 24.82 | 24.50 | 24.77 | +1.185% | 574,899 | +3.351% |
| 2026-08-12 | 24.59 | 24.60 | 24.45 | 24.48 | +0.699% | 920,098 | +4.575% |
| 2026-08-11 | 24.46 | 24.47 | 24.21 | 24.31 | -0.287% | 348,282 | +5.306% |
| 2026-08-10 | 24.46 | 24.51 | 24.36 | 24.38 | -0.327% | 458,891 | +5.004% |
| 2026-08-07 | 24.37 | 24.48 | 24.24 | 24.46 | +1.158% | 704,868 | +4.661% |
| 2026-08-06 | 24.05 | 24.33 | 23.97 | 24.18 | -0.371% | 632,929 | +5.873% |
| 2026-08-05 | 24.57 | 24.64 | 24.27 | 24.27 | -0.898% | 849,458 | +5.480% |
| 2026-08-04 | 23.97 | 24.54 | 23.95 | 24.49 | +3.421% | 1,003,978 | +4.532% |
| 2026-08-03 | 23.31 | 23.73 | 23.22 | 23.68 | +1.762% | 962,498 | +8.108% |
| 2026-07-31 | 23.41 | 23.53 | 23.02 | 23.27 | +0.605% | 1,623,902 | +10.013% |
| 2026-07-30 | 22.82 | 23.17 | 22.79 | 23.13 | +3.305% | 1,531,434 | +10.679% |
| 2026-07-29 | 22.85 | 23.00 | 22.36 | 22.39 | -2.056% | 1,656,431 | +14.337% |
| 2026-07-28 | 22.88 | 22.98 | 22.60 | 22.86 | -0.953% | 1,396,945 | +11.986% |
| 2026-07-27 | 23.41 | 23.41 | 22.87 | 23.08 | -0.302% | 1,552,057 | +10.919% |
| 2026-07-24 | 23.35 | 23.42 | 23.09 | 23.15 | -1.111% | 949,982 | +10.583% |
| 2026-07-23 | 23.49 | 23.63 | 23.27 | 23.41 | -1.886% | 1,364,167 | +9.355% |
| 2026-07-22 | 23.80 | 24.01 | 23.80 | 23.86 | -0.542% | 984,121 | +7.293% |
| 2026-07-21 | 23.89 | 24.02 | 23.77 | 23.99 | +1.868% | 666,687 | +6.711% |
| 2026-07-20 | 23.77 | 23.88 | 23.53 | 23.55 | +0.085% | 1,094,786 | +8.705% |
| 2026-07-17 | 23.38 | 23.75 | 23.23 | 23.53 | -1.507% | 1,908,884 | +8.797% |
| 2026-07-16 | 24.11 | 24.13 | 23.77 | 23.89 | -1.606% | 1,623,390 | +7.158% |
| 2026-07-15 | 24.50 | 24.52 | 24.03 | 24.28 | -0.287% | 1,187,616 | +5.437% |
| 2026-07-14 | 24.38 | 24.43 | 24.16 | 24.35 | +1.079% | 1,302,013 | +5.133% |
| 2026-07-13 | 24.33 | 24.33 | 24.02 | 24.09 | -1.874% | 1,520,560 | +6.268% |
| 2026-07-10 | 24.43 | 24.66 | 24.27 | 24.55 | +0.327% | 5,503,454 | +4.277% |
| 2026-07-09 | 24.40 | 24.53 | 24.22 | 24.47 | 0.000% | 995,065 | +4.618% |