iShares Nasdaq 100 ETF (IQQ)
NASDAQ: IQQ · Real-Time Price · USD
25.13
+0.15 (0.60%)
Sep 30, 2026, 2:59 PM EDT - Market open
IQQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 25.05 | 25.20 | 25.03 | 25.16 | - | 0.72% | 3,228,939 |
| Sep 29, 2026 | 25.05 | 25.06 | 24.89 | 24.98 | 24.98 | 0.20% | 530,748 |
| Sep 28, 2026 | 25.06 | 25.08 | 24.76 | 24.93 | 24.93 | -1.03% | 543,261 |
| Sep 25, 2026 | 25.13 | 25.24 | 25.04 | 25.19 | 25.19 | 0.44% | 2,709,659 |
| Sep 24, 2026 | 24.90 | 25.12 | 24.86 | 25.08 | 25.08 | - | 3,821,402 |
| Sep 23, 2026 | 25.28 | 25.28 | 24.98 | 25.08 | 25.08 | -0.83% | 1,248,049 |
| Sep 22, 2026 | 25.07 | 25.31 | 25.07 | 25.29 | 25.29 | 0.80% | 860,349 |
| Sep 21, 2026 | 24.64 | 25.14 | 24.63 | 25.09 | 25.09 | 2.91% | 475,445 |
| Sep 18, 2026 | 24.31 | 24.39 | 24.18 | 24.38 | 24.38 | 0.58% | 267,453 |
| Sep 17, 2026 | 24.22 | 24.27 | 24.12 | 24.24 | 24.24 | 1.76% | 523,170 |
| Sep 16, 2026 | 23.94 | 24.06 | 23.66 | 23.82 | 23.82 | - | 398,228 |
| Sep 15, 2026 | 23.97 | 23.98 | 23.79 | 23.82 | 23.82 | -0.66% | 379,074 |
| Sep 14, 2026 | 23.80 | 24.12 | 23.78 | 24.00 | 23.98 | -0.79% | 485,007 |
| Sep 11, 2026 | 24.20 | 24.27 | 24.15 | 24.19 | 24.17 | 0.88% | 417,087 |
| Sep 10, 2026 | 23.95 | 24.09 | 23.92 | 23.98 | 23.96 | -1.03% | 352,258 |
| Sep 9, 2026 | 24.22 | 24.34 | 24.16 | 24.23 | 24.21 | -0.29% | 520,535 |
| Sep 8, 2026 | 24.40 | 24.42 | 24.21 | 24.30 | 24.28 | -0.12% | 521,850 |
| Sep 4, 2026 | 24.33 | 24.42 | 24.25 | 24.33 | 24.31 | 0.21% | 463,544 |
| Sep 3, 2026 | 24.06 | 24.32 | 24.03 | 24.28 | 24.26 | 1.17% | 551,987 |
| Sep 2, 2026 | 23.92 | 24.01 | 23.86 | 24.00 | 23.98 | 0.33% | 269,916 |
| Sep 1, 2026 | 23.93 | 24.10 | 23.84 | 23.92 | 23.90 | -1.36% | 504,671 |
| Aug 31, 2026 | 24.20 | 24.26 | 24.13 | 24.25 | 24.23 | 0.04% | 435,047 |
| Aug 28, 2026 | 24.33 | 24.49 | 24.20 | 24.24 | 24.22 | -0.66% | 464,115 |
| Aug 27, 2026 | 24.25 | 24.40 | 24.18 | 24.40 | 24.38 | 1.37% | 299,338 |
| Aug 26, 2026 | 23.98 | 24.12 | 23.96 | 24.07 | 24.05 | 0.08% | 371,554 |
| Aug 25, 2026 | 24.07 | 24.15 | 23.94 | 24.05 | 24.03 | 0.63% | 420,710 |
| Aug 24, 2026 | 24.00 | 24.00 | 23.77 | 23.90 | 23.88 | -0.95% | 511,262 |
| Aug 21, 2026 | 24.18 | 24.21 | 23.98 | 24.13 | 24.11 | 0.33% | 840,327 |
| Aug 20, 2026 | 24.10 | 24.18 | 23.97 | 24.05 | 24.03 | -0.74% | 568,737 |
| Aug 19, 2026 | 24.40 | 24.40 | 24.12 | 24.23 | 24.21 | -0.21% | 820,873 |
| Aug 18, 2026 | 24.38 | 24.42 | 24.23 | 24.28 | 24.26 | -1.70% | 586,531 |
| Aug 17, 2026 | 24.79 | 24.85 | 24.67 | 24.70 | 24.68 | -0.12% | 449,557 |
| Aug 14, 2026 | 24.81 | 24.84 | 24.64 | 24.73 | 24.71 | -0.16% | 567,404 |
| Aug 13, 2026 | 24.53 | 24.82 | 24.50 | 24.77 | 24.75 | 1.18% | 574,898 |
| Aug 12, 2026 | 24.59 | 24.60 | 24.45 | 24.48 | 24.46 | 0.70% | 920,097 |
| Aug 11, 2026 | 24.46 | 24.47 | 24.22 | 24.31 | 24.29 | -0.29% | 348,281 |
| Aug 10, 2026 | 24.46 | 24.51 | 24.37 | 24.38 | 24.36 | -0.33% | 458,891 |
| Aug 7, 2026 | 24.37 | 24.48 | 24.24 | 24.46 | 24.44 | 1.16% | 704,867 |
| Aug 6, 2026 | 24.05 | 24.33 | 23.97 | 24.18 | 24.16 | -0.37% | 632,929 |
| Aug 5, 2026 | 24.57 | 24.64 | 24.27 | 24.27 | 24.25 | -0.90% | 849,457 |
| Aug 4, 2026 | 23.97 | 24.54 | 23.95 | 24.49 | 24.47 | 3.42% | 1,003,978 |
| Aug 3, 2026 | 23.31 | 23.73 | 23.22 | 23.68 | 23.66 | 1.76% | 962,498 |
| Jul 31, 2026 | 23.41 | 23.53 | 23.02 | 23.27 | 23.25 | 0.61% | 1,623,901 |
| Jul 30, 2026 | 22.82 | 23.17 | 22.79 | 23.13 | 23.11 | 3.31% | 1,531,433 |
| Jul 29, 2026 | 22.85 | 23.00 | 22.36 | 22.39 | 22.37 | -2.06% | 1,656,431 |
| Jul 28, 2026 | 22.88 | 22.98 | 22.60 | 22.86 | 22.84 | -0.95% | 1,396,944 |
| Jul 27, 2026 | 23.41 | 23.41 | 22.87 | 23.08 | 23.06 | -0.30% | 1,552,056 |
| Jul 24, 2026 | 23.35 | 23.42 | 23.09 | 23.15 | 23.13 | -1.11% | 949,982 |
| Jul 23, 2026 | 23.49 | 23.63 | 23.27 | 23.41 | 23.39 | -1.89% | 1,364,167 |
| Jul 22, 2026 | 23.80 | 24.01 | 23.80 | 23.86 | 23.84 | -0.54% | 984,121 |