iShares Nasdaq 100 Swap UCITS ETF (AMS:NASQ)
Netherlands · Delayed Price · Currency is EUR · Price in USD 6.07
+0.04 (0.60%)
At close: Sep 15, 2025
AMS:NASQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | 0.35% | 125 |
| Sep 15, 2025 | 6.05 | 6.08 | 6.05 | 6.08 | - | 0.71% | 17,502 |
| Sep 12, 2025 | 6.02 | 6.04 | 6.02 | 6.04 | - | 0.23% | 22,749 |
| Sep 11, 2025 | 5.99 | 6.02 | 5.99 | 6.02 | - | 0.42% | 22,748 |
| Sep 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | 0.67% | 4 |
| Sep 9, 2025 | 5.97 | 5.97 | 5.96 | 5.96 | - | -0.35% | 38,638 |
| Sep 8, 2025 | 5.95 | 5.98 | 5.95 | 5.98 | - | 1.08% | 38,637 |
| Sep 5, 2025 | 5.95 | 5.96 | 5.89 | 5.91 | - | 0.32% | 52,505 |
| Sep 4, 2025 | 5.88 | 5.90 | 5.88 | 5.90 | - | 0.58% | 26 |
| Sep 3, 2025 | 5.85 | 5.86 | 5.85 | 5.86 | - | 1.38% | 25 |
| Sep 2, 2025 | 5.87 | 5.87 | 5.78 | 5.78 | - | -1.68% | 15,498 |
| Sep 1, 2025 | 5.87 | 5.88 | 5.87 | 5.88 | - | 0.10% | 30 |
| Aug 29, 2025 | 5.93 | 5.93 | 5.87 | 5.87 | - | -0.79% | 52,750 |
| Aug 28, 2025 | 5.91 | 5.92 | 5.91 | 5.92 | - | 0.39% | 21,194 |
| Aug 27, 2025 | 5.90 | 5.90 | 5.89 | 5.90 | - | 0.34% | 17,501 |
| Aug 26, 2025 | 5.86 | 5.88 | 5.86 | 5.88 | - | -0.34% | 10 |
| Aug 25, 2025 | 5.88 | 5.90 | 5.88 | 5.90 | - | -0.08% | 17,551 |
| Aug 22, 2025 | 5.79 | 5.91 | 5.79 | 5.90 | - | 1.57% | 156,997 |
| Aug 21, 2025 | 5.83 | 5.83 | 5.81 | 5.81 | - | 0.24% | 27,781 |
| Aug 20, 2025 | 5.84 | 5.85 | 5.80 | 5.80 | - | -1.50% | 3 |
| Aug 19, 2025 | 5.93 | 5.94 | 5.89 | 5.89 | - | -0.67% | 17,503 |
| Aug 18, 2025 | 5.94 | 5.94 | 5.93 | 5.93 | - | -0.25% | 52,514 |
| Aug 15, 2025 | 5.98 | 5.98 | 5.94 | 5.94 | - | -0.35% | 52,513 |
| Aug 14, 2025 | 5.97 | 5.98 | 5.95 | 5.96 | - | -0.10% | 41,915 |
| Aug 13, 2025 | 5.98 | 5.98 | 5.97 | 5.97 | - | 0.39% | 40,805 |
| Aug 12, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | - | 0.41% | 40,804 |
| Aug 11, 2025 | 5.93 | 5.93 | 5.92 | 5.92 | - | 0.29% | 40,803 |
| Aug 8, 2025 | 5.87 | 5.90 | 5.87 | 5.90 | - | 0.70% | 40,802 |
| Aug 7, 2025 | 5.85 | 5.89 | 5.85 | 5.86 | - | 0.83% | 21,506 |
| Aug 6, 2025 | 5.78 | 5.82 | 5.78 | 5.82 | - | 0.71% | 40,176 |
| Aug 5, 2025 | 5.83 | 5.83 | 5.77 | 5.77 | - | -0.17% | 40,175 |
| Aug 4, 2025 | 5.73 | 5.79 | 5.73 | 5.78 | - | 1.31% | 40,174 |
| Aug 1, 2025 | 5.79 | 5.79 | 5.71 | 5.71 | - | -2.63% | 38,862 |
| Jul 31, 2025 | 5.93 | 5.93 | 5.86 | 5.86 | - | 0.26% | 17,502 |
| Jul 30, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | 0.14% | 17,501 |
| Jul 29, 2025 | 5.86 | 5.88 | 5.84 | 5.84 | - | -0.12% | 23,087 |
| Jul 28, 2025 | 5.86 | 5.86 | 5.85 | 5.85 | - | 0.31% | 21,462 |
| Jul 25, 2025 | 5.82 | 5.83 | 5.82 | 5.83 | - | 0.15% | 34 |
| Jul 24, 2025 | 5.81 | 5.82 | 5.81 | 5.82 | - | 0.80% | 36,602 |
| Jul 23, 2025 | 5.79 | 5.79 | 5.75 | 5.77 | - | - | 3,464 |
| Jul 22, 2025 | 5.80 | 5.80 | 5.77 | 5.77 | - | -0.77% | 40 |
| Jul 21, 2025 | 5.79 | 5.82 | 5.79 | 5.82 | - | 0.80% | 1 |
| Jul 18, 2025 | 5.79 | 5.79 | 5.77 | 5.77 | - | -0.07% | 39 |
| Jul 17, 2025 | 5.75 | 5.78 | 5.75 | 5.78 | - | 1.10% | 346 |
| Jul 16, 2025 | 5.71 | 5.72 | 5.71 | 5.71 | - | -0.78% | 18,301 |
| Jul 15, 2025 | 5.75 | 5.76 | 5.75 | 5.76 | - | 0.70% | 36,603 |
| Jul 14, 2025 | 5.68 | 5.72 | 5.68 | 5.72 | - | 0.28% | 36,602 |
| Jul 11, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | -0.21% | 22,876 |
| Jul 10, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | - | 0.11% | 22,875 |
| Jul 9, 2025 | 5.69 | 5.71 | 5.69 | 5.71 | - | 0.51% | 43,942 |