iShares Nasdaq 100 ETF (IQQ)
NASDAQ: IQQ · Real-Time Price · USD
23.13
+0.74 (3.31%)
At close: Jul 30, 2026, 4:00 PM EDT
23.44
+0.31 (1.34%)
Pre-market: Jul 31, 2026, 7:31 AM EDT
IQQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 22.82 | 23.17 | 22.79 | 23.13 | 23.13 | 3.31% | 1,516,084 |
| Jul 29, 2026 | 22.85 | 23.00 | 22.36 | 22.39 | 22.39 | -2.06% | 1,599,494 |
| Jul 28, 2026 | 22.88 | 22.98 | 22.60 | 22.86 | 22.86 | -0.95% | 1,386,951 |
| Jul 27, 2026 | 23.41 | 23.41 | 22.87 | 23.08 | 23.08 | -0.30% | 1,534,682 |
| Jul 24, 2026 | 23.35 | 23.42 | 23.09 | 23.15 | 23.15 | -1.11% | 935,697 |
| Jul 23, 2026 | 23.49 | 23.63 | 23.27 | 23.41 | 23.41 | -1.89% | 1,350,314 |
| Jul 22, 2026 | 23.80 | 24.01 | 23.80 | 23.86 | 23.86 | -0.54% | 972,040 |
| Jul 21, 2026 | 23.89 | 24.02 | 23.78 | 23.99 | 23.99 | 1.87% | 666,686 |
| Jul 20, 2026 | 23.77 | 23.88 | 23.53 | 23.55 | 23.55 | 0.08% | 1,094,785 |
| Jul 17, 2026 | 23.38 | 23.75 | 23.24 | 23.53 | 23.53 | -1.51% | 1,908,883 |
| Jul 16, 2026 | 24.11 | 24.13 | 23.77 | 23.89 | 23.89 | -1.61% | 1,623,390 |
| Jul 15, 2026 | 24.50 | 24.52 | 24.03 | 24.28 | 24.28 | -0.29% | 1,187,616 |
| Jul 14, 2026 | 24.38 | 24.43 | 24.17 | 24.35 | 24.35 | 1.08% | 1,302,012 |
| Jul 13, 2026 | 24.33 | 24.33 | 24.02 | 24.09 | 24.09 | -1.87% | 1,520,560 |
| Jul 10, 2026 | 24.44 | 24.66 | 24.27 | 24.55 | 24.55 | 0.33% | 5,503,454 |