iShares NASDAQ 100 Index ETF (HKG:2834)
Hong Kong · Delayed Price · Currency is HKD 591.00
+5.20 (0.89%)
At close: Sep 23, 2026
HKG:2834 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 587.00 | 588.20 | 585.00 | 585.80 | 585.80 | 1.84% | 8,285 |
| Sep 21, 2026 | 573.00 | 575.20 | 571.80 | 575.20 | 575.20 | 1.05% | 18,013 |
| Sep 18, 2026 | 564.00 | 569.80 | 564.00 | 569.20 | 569.20 | 1.46% | 25,200 |
| Sep 17, 2026 | 558.40 | 562.20 | 558.40 | 561.00 | 561.00 | 0.47% | 13,771 |
| Sep 16, 2026 | 557.00 | 558.40 | 554.80 | 558.40 | 558.40 | 0.25% | 3,840 |
| Sep 15, 2026 | 559.80 | 560.00 | 557.00 | 557.00 | 557.00 | 0.36% | 11,681 |
| Sep 14, 2026 | 561.40 | 561.40 | 555.00 | 555.00 | 555.00 | -1.07% | 49,672 |
| Sep 11, 2026 | 562.80 | 562.80 | 557.40 | 561.00 | 561.00 | -0.67% | 6,231 |
| Sep 10, 2026 | 567.80 | 567.80 | 563.40 | 564.80 | 564.80 | -0.56% | 13,311 |
| Sep 9, 2026 | 567.20 | 568.40 | 567.00 | 568.00 | 568.00 | 0.21% | 3,540 |
| Sep 8, 2026 | 569.00 | 570.00 | 566.60 | 566.80 | 566.80 | -0.39% | 6,085 |
| Sep 7, 2026 | 568.60 | 569.00 | 566.60 | 569.00 | 569.00 | 0.07% | 11,133 |
| Sep 4, 2026 | 565.40 | 568.60 | 565.40 | 568.60 | 568.60 | 1.43% | 5,020 |
| Sep 3, 2026 | 558.80 | 560.60 | 558.00 | 560.60 | 560.60 | 0.61% | 6,021 |
| Sep 2, 2026 | 563.80 | 564.00 | 556.20 | 557.20 | 557.20 | -1.31% | 15,373 |
| Sep 1, 2026 | 565.40 | 566.60 | 563.40 | 564.60 | 564.60 | -0.14% | 23,650 |
| Aug 31, 2026 | 560.00 | 566.40 | 560.00 | 565.40 | 565.40 | -0.32% | 10,961 |
| Aug 28, 2026 | 568.40 | 569.40 | 567.00 | 567.20 | 567.20 | 0.18% | 11,250 |
| Aug 27, 2026 | 565.00 | 566.80 | 564.00 | 566.20 | 566.20 | 1.14% | 32,490 |
| Aug 26, 2026 | 558.20 | 560.40 | 557.60 | 559.80 | 559.80 | - | 42,610 |
| Aug 25, 2026 | 558.40 | 561.00 | 557.80 | 559.80 | 559.80 | 0.25% | 25,501 |
| Aug 24, 2026 | 564.20 | 564.20 | 558.40 | 558.40 | 558.40 | -1.10% | 9,621 |
| Aug 21, 2026 | 563.00 | 565.60 | 562.20 | 564.60 | 564.60 | -0.53% | 23,232 |
| Aug 20, 2026 | 568.20 | 569.00 | 566.80 | 567.60 | 567.60 | 0.04% | 15,650 |
| Aug 19, 2026 | 569.20 | 569.20 | 564.00 | 567.40 | 567.40 | -0.67% | 20,740 |
| Aug 18, 2026 | 581.00 | 581.00 | 571.20 | 571.20 | 571.20 | -1.69% | 25,022 |
| Aug 17, 2026 | 579.00 | 581.20 | 578.60 | 581.00 | 581.00 | 0.41% | 21,362 |
| Aug 14, 2026 | 578.20 | 578.60 | 577.20 | 578.60 | 578.60 | 1.08% | 11,397 |
| Aug 13, 2026 | 570.60 | 572.60 | 570.60 | 572.40 | 572.40 | 0.63% | 35,762 |
| Aug 12, 2026 | 639.00 | 640.80 | 567.40 | 568.80 | 568.80 | -0.04% | 35,460 |
| Aug 11, 2026 | 570.00 | 571.60 | 568.80 | 569.00 | 569.00 | -0.77% | 28,551 |
| Aug 10, 2026 | 570.00 | 573.80 | 570.00 | 573.40 | 573.40 | 1.27% | 9,980 |
| Aug 7, 2026 | 565.80 | 566.20 | 564.20 | 566.20 | 566.20 | 0.28% | 2,593 |
| Aug 6, 2026 | 564.00 | 566.20 | 563.20 | 564.60 | 564.60 | -1.19% | 9,942 |
| Aug 5, 2026 | 570.20 | 572.80 | 569.00 | 571.40 | 571.40 | 2.81% | 33,360 |
| Aug 4, 2026 | 552.80 | 556.00 | 552.80 | 555.80 | 555.80 | 1.91% | 4,220 |
| Aug 3, 2026 | 545.00 | 547.60 | 545.00 | 545.40 | 545.40 | 0.07% | 4,720 |
| Jul 31, 2026 | 548.40 | 549.60 | 543.00 | 545.00 | 545.00 | 4.13% | 11,100 |
| Jul 30, 2026 | 530.00 | 530.60 | 522.60 | 523.40 | 523.40 | -1.84% | 25,100 |
| Jul 29, 2026 | 533.80 | 534.20 | 529.80 | 533.20 | 533.20 | -0.04% | 11,500 |
| Jul 28, 2026 | 539.60 | 539.60 | 532.20 | 533.40 | 533.40 | -2.63% | 24,420 |
| Jul 27, 2026 | 546.00 | 548.80 | 545.00 | 547.80 | 547.80 | 0.29% | 11,710 |
| Jul 24, 2026 | 550.60 | 550.60 | 544.00 | 546.20 | 546.20 | -1.27% | 13,430 |
| Jul 23, 2026 | 557.80 | 557.80 | 552.20 | 553.20 | 553.20 | -0.25% | 9,050 |
| Jul 22, 2026 | 558.00 | 558.40 | 554.00 | 554.60 | 554.60 | -0.18% | 19,170 |
| Jul 21, 2026 | 551.60 | 556.20 | 550.80 | 555.60 | 555.60 | 0.87% | 7,780 |
| Jul 20, 2026 | 548.80 | 551.80 | 548.80 | 550.80 | 550.80 | 0.62% | 7,510 |
| Jul 17, 2026 | 562.80 | 562.80 | 547.00 | 547.40 | 547.40 | -2.91% | 31,392 |
| Jul 16, 2026 | 565.00 | 567.60 | 563.80 | 563.80 | 563.80 | -1.23% | 28,206 |
| Jul 15, 2026 | 570.00 | 572.20 | 569.60 | 570.80 | 570.80 | 1.28% | 5,100 |