NasdaqGM - Nasdaq Real Time Price
USD
iShares Nasdaq 100 ETF (IQQ)
23.36
-0.85
(-3.51%)
At close: October 30 at 4:00:01 PM EDT
23.47
+0.11
(+0.47%)
After hours: October 30 at 7:59:20 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
23.60
23.64
23.13
23.36
23.36
3,615,800
Oct 29, 2026
24.26
24.29
24.09
24.21
24.21
1,730,900
Oct 28, 2026
24.51
24.57
24.38
24.55
24.55
1,449,900
Oct 27, 2026
24.21
24.47
24.16
24.40
24.40
2,436,400
Oct 26, 2026
23.93
24.20
23.88
24.10
24.10
1,627,200
Oct 23, 2026
23.75
23.99
23.74
23.84
23.84
1,181,500
Oct 22, 2026
24.16
24.21
23.75
23.84
23.84
1,591,100
Oct 21, 2026
24.46
24.63
24.36
24.55
24.55
1,013,300
Oct 20, 2026
24.21
24.45
24.05
24.28
24.28
692,200
Oct 19, 2026
24.35
24.52
24.25
24.31
24.31
1,093,900
Oct 16, 2026
24.59
24.59
23.93
24.01
24.01
1,718,300
Oct 15, 2026
24.31
24.67
24.21
24.64
24.64
1,510,600
Oct 14, 2026
24.98
25.05
24.58
24.65
24.65
1,300,000
Oct 13, 2026
25.03
25.18
25.00
25.17
25.17
707,700
Oct 12, 2026
25.36
25.38
25.20
25.24
25.24
589,400
Oct 9, 2026
25.46
25.46
25.33
25.43
25.43
641,000
Oct 8, 2026
25.52
25.62
25.15
25.30
25.30
1,364,800
Oct 7, 2026
25.50
25.66
25.45
25.65
25.65
1,216,900
Oct 6, 2026
25.73
25.81
25.69
25.71
25.71
759,200
Oct 5, 2026
25.36
25.61
25.35
25.59
25.59
547,500
Oct 2, 2026
25.42
25.53
25.30
25.36
25.36
797,900
Oct 1, 2026
25.13
25.19
24.91
25.10
25.10
673,500
Sep 30, 2026
25.05
25.20
25.03
25.03
25.03
3,400,400
Sep 29, 2026
25.05
25.06
24.89
24.98
24.98
531,100
Sep 28, 2026
25.06
25.08
24.76
24.93
24.93
545,800
Sep 25, 2026
25.13
25.24
25.04
25.19
25.19
2,710,200
Sep 24, 2026
24.90
25.12
24.86
25.08
25.08
3,820,300
Sep 23, 2026
25.28
25.28
24.98
25.08
25.08
1,246,100
Sep 22, 2026
25.07
25.31
25.07
25.29
25.29
856,100
Sep 21, 2026
24.64
25.14
24.63
25.09
25.09
469,000
Sep 18, 2026
24.31
24.39
24.18
24.38
24.38
266,800
Sep 17, 2026
24.22
24.27
24.12
24.24
24.24
522,200
Sep 16, 2026
23.94
24.06
23.66
23.82
23.82
396,900
Sep 15, 2026
0.021
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
23.97
23.98
23.79
23.82
23.82
377,200
Sep 14, 2026
23.80
24.12
23.78
24.00
23.98
483,100
Sep 11, 2026
24.20
24.27
24.15
24.19
24.17
417,000
Sep 10, 2026
23.95
24.09
23.92
23.98
23.96
346,100
Sep 9, 2026
24.22
24.34
24.16
24.23
24.21
516,500
Sep 8, 2026
24.40
24.42
24.21
24.30
24.28
521,200
Sep 4, 2026
24.33
24.42
24.25
24.33
24.31
462,500
Sep 3, 2026
24.06
24.32
24.03
24.28
24.26
549,300
Sep 2, 2026
23.92
24.01
23.86
24.00
23.98
269,800
Sep 1, 2026
23.93
24.10
23.84
23.92
23.90
502,500
Aug 31, 2026
24.20
24.26
24.13
24.25
24.23
434,600
Aug 28, 2026
24.33
24.49
24.20
24.24
24.22
463,600
Aug 27, 2026
24.25
24.40
24.18
24.40
24.38
297,700
Aug 26, 2026
23.98
24.12
23.96
24.07
24.05
365,900
Aug 25, 2026
24.07
24.15
23.94
24.05
24.03
419,800
Aug 24, 2026
24.00
24.00
23.77
23.90
23.88
508,000
Aug 21, 2026
24.18
24.21
23.98
24.13
24.11
837,200
Aug 20, 2026
24.10
24.18
23.97
24.05
24.03
568,700
Aug 19, 2026
24.40
24.40
24.12
24.23
24.21
820,900
Aug 18, 2026
24.38
24.42
24.23
24.28
24.26
586,500
Aug 17, 2026
24.79
24.85
24.67
24.70
24.68
449,600
Aug 14, 2026
24.81
24.84
24.64
24.73
24.71
567,400
Aug 13, 2026
24.53
24.82
24.50
24.77
24.75
574,900
Aug 12, 2026
24.59
24.60
24.45
24.48
24.46
920,100
Aug 11, 2026
24.46
24.47
24.22
24.31
24.29
348,300
Aug 10, 2026
24.46
24.51
24.37
24.38
24.36
458,900
Aug 7, 2026
24.37
24.48
24.24
24.46
24.44
704,900
Aug 6, 2026
24.05
24.33
23.97
24.18
24.16
632,900
Aug 5, 2026
24.57
24.64
24.27
24.27
24.25
849,500
Aug 4, 2026
23.97
24.54
23.95
24.49
24.47
1,004,000
Aug 3, 2026
23.31
23.73
23.22
23.68
23.66
962,500
Jul 31, 2026
23.41
23.53
23.02
23.27
23.25
1,623,900
Jul 30, 2026
22.82
23.17
22.79
23.13
23.11
1,526,500
Jul 29, 2026
22.85
23.00
22.36
22.39
22.37
1,656,400
Jul 28, 2026
22.88
22.98
22.60
22.86
22.84
1,389,800
Jul 27, 2026
23.41
23.41
22.87
23.08
23.06
1,544,400
Jul 24, 2026
23.35
23.42
23.09
23.15
23.13
950,000
Jul 23, 2026
23.49
23.63
23.27
23.41
23.39
1,364,200
Jul 22, 2026
23.80
24.01
23.80
23.86
23.84
984,100
Jul 21, 2026
23.89
24.02
23.78
23.99
23.97
666,700
Jul 20, 2026
23.77
23.88
23.53
23.55
23.53
1,094,800
Jul 17, 2026
23.38
23.75
23.24
23.53
23.51
1,908,900
Jul 16, 2026
24.11
24.13
23.77
23.89
23.87
1,623,400
Jul 15, 2026
24.50
24.52
24.03
24.28
24.26
1,187,600
Jul 14, 2026
24.38
24.43
24.17
24.35
24.33
1,302,000
Jul 13, 2026
24.33
24.33
24.02
24.09
24.07
1,520,600
Jul 10, 2026
24.44
24.66
24.27
24.55
24.53
5,503,500
Jul 9, 2026
24.40
24.53
24.22
24.47
24.45
995,100
