Skip to main content
logo
iShares Nasdaq 100 ETF (IQQ)
NASDAQ: IQQ · Real-Time Price · USD
24.40
+0.11 (0.47%)
Oct 21, 2026, 10:19 AM EDT - Market open

IQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202624.4624.4724.3624.4024.400.47%146,303
Oct 20, 202624.2124.4524.0524.2824.28-0.12%693,043
Oct 19, 202624.3524.5224.2524.3124.311.25%1,094,624
Oct 16, 202624.5924.5923.9324.0124.01-2.56%1,718,271
Oct 15, 202624.3124.6724.2124.6424.64-0.04%1,513,158
Oct 14, 202624.9825.0524.5824.6524.65-2.07%1,300,015
Oct 13, 202625.0325.1825.0025.1725.17-0.28%709,275
Oct 12, 202625.3625.3825.2025.2425.24-0.75%595,555
Oct 9, 202625.4625.4625.3325.4325.430.51%641,284
Oct 8, 202625.5225.6225.1525.3025.30-1.36%1,366,759
Oct 7, 202625.5025.6625.4525.6525.65-0.23%1,218,142
Oct 6, 202625.7325.8125.6925.7125.710.47%766,000
Oct 5, 202625.3625.6125.3525.5925.590.91%552,831
Oct 2, 202625.4225.5325.3025.3625.361.04%798,405
Oct 1, 202625.1325.1924.9125.1025.100.28%677,288
Sep 30, 202625.0525.2025.0325.0325.030.20%3,401,002
Sep 29, 202625.0525.0624.8924.9824.980.20%532,559
Sep 28, 202625.0625.0824.7624.9324.93-1.03%550,819
Sep 25, 202625.1325.2425.0425.1925.190.44%2,710,743
Sep 24, 202624.9025.1224.8625.0825.08-3,821,721
Sep 23, 202625.2825.2824.9825.0825.08-0.83%1,248,049
Sep 22, 202625.0725.3125.0725.2925.290.80%860,349
Sep 21, 202624.6425.1424.6325.0925.092.91%475,445
Sep 18, 202624.3124.3924.1824.3824.380.58%267,453
Sep 17, 202624.2224.2724.1224.2424.241.76%523,170
Sep 16, 202623.9424.0623.6623.8223.82-398,228
Sep 15, 202623.9723.9823.7923.8223.82-0.66%379,074
Sep 14, 202623.8024.1223.7824.0023.98-0.79%485,007
Sep 11, 202624.2024.2724.1524.1924.170.88%417,087
Sep 10, 202623.9524.0923.9223.9823.96-1.03%352,258
Sep 9, 202624.2224.3424.1624.2324.21-0.29%520,535
Sep 8, 202624.4024.4224.2124.3024.28-0.12%521,850
Sep 4, 202624.3324.4224.2524.3324.310.21%463,544
Sep 3, 202624.0624.3224.0324.2824.261.17%551,987
Sep 2, 202623.9224.0123.8624.0023.980.33%269,916
Sep 1, 202623.9324.1023.8423.9223.90-1.36%504,671
Aug 31, 202624.2024.2624.1324.2524.230.04%435,047
Aug 28, 202624.3324.4924.2024.2424.22-0.66%464,115
Aug 27, 202624.2524.4024.1824.4024.381.37%299,338
Aug 26, 202623.9824.1223.9624.0724.050.08%371,554
Aug 25, 202624.0724.1523.9424.0524.030.63%420,710
Aug 24, 202624.0024.0023.7723.9023.88-0.95%511,262
Aug 21, 202624.1824.2123.9824.1324.110.33%840,327
Aug 20, 202624.1024.1823.9724.0524.03-0.74%568,737
Aug 19, 202624.4024.4024.1224.2324.21-0.21%820,873
Aug 18, 202624.3824.4224.2324.2824.26-1.70%586,531
Aug 17, 202624.7924.8524.6724.7024.68-0.12%449,557
Aug 14, 202624.8124.8424.6424.7324.71-0.16%567,404
Aug 13, 202624.5324.8224.5024.7724.751.18%574,898
Aug 12, 202624.5924.6024.4524.4824.460.70%920,097