MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IQQ — iShares Nasdaq 100 ETF
NasdaqiShares Nasdaq 100 ETF
$25.36
+0.26(+1.04%)
- O
- 25.42
- H
- 25.53
- L
- 25.30
- V
- 793.07K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.36
Period Return+3.64%
Period High$25.53
Period Low$22.36
Avg Daily Volume989.7K
Total Trading Days61
IQQ — Historical OHLCV Price & Volume Table
Jul 9, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.42 | $25.53 | $25.30 | $25.36 | +$0.26 | +1.04% | 793,071 | $25.40 | $25.30 $25.53 |
| Oct 1, 2026 | $25.13 | $25.19 | $24.91 | $25.10 | +$0.07 | +0.28% | 677,288 | $25.06 | $24.91 $25.19 |
| Sep 30, 2026 | $25.05 | $25.20 | $25.03 | $25.03 | +$0.05 | +0.20% | 3,401,002 | $25.15 | $25.03 $25.20 |
| Sep 29, 2026 | $25.05 | $25.06 | $24.89 | $24.98 | +$0.05 | +0.20% | 532,559 | $24.96 | $24.89 $25.06 |
| Sep 28, 2026 | $25.06 | $25.08 | $24.76 | $24.93 | $-0.26 | -1.03% | 550,819 | $24.94 | $24.76 $25.08 |
| Sep 25, 2026 | $25.13 | $25.24 | $25.04 | $25.19 | +$0.11 | +0.44% | 2,710,744 | $25.11 | $25.04 $25.24 |
| Sep 24, 2026 | $24.90 | $25.12 | $24.86 | $25.08 | +$0.00 | +0.00% | 3,821,722 | $25.04 | $24.86 $25.12 |
| Sep 23, 2026 | $25.28 | $25.28 | $24.98 | $25.08 | $-0.21 | -0.83% | 1,248,049 | $25.05 | $24.98 $25.28 |
| Sep 22, 2026 | $25.07 | $25.31 | $25.07 | $25.29 | +$0.20 | +0.80% | 860,350 | $25.21 | $25.07 $25.31 |
| Sep 21, 2026 | $24.64 | $25.14 | $24.63 | $25.09 | +$0.71 | +2.91% | 475,445 | $24.93 | $24.63 $25.14 |
| Sep 18, 2026 | $24.31 | $24.39 | $24.18 | $24.38 | +$0.14 | +0.58% | 267,453 | $24.28 | $24.18 $24.39 |
| Sep 17, 2026 | $24.22 | $24.27 | $24.12 | $24.24 | +$0.42 | +1.76% | 523,171 | $24.19 | $24.12 $24.27 |
| Sep 16, 2026 | $23.94 | $24.06 | $23.66 | $23.82 | +$0.00 | +0.00% | 398,228 | $23.91 | $23.66 $24.06 |
| Sep 15, 2026 | $23.97 | $23.98 | $23.79 | $23.82 | $-0.18 | -0.75% | 379,075 | $23.88 | $23.79 $23.98 |
| Sep 14, 2026 | $23.80 | $24.12 | $23.78 | $24.00 | $-0.19 | -0.79% | 485,008 | $23.93 | $23.78 $24.12 |
| Sep 11, 2026 | $24.20 | $24.27 | $24.15 | $24.19 | +$0.21 | +0.88% | 417,088 | $24.22 | $24.15 $24.27 |
| Sep 10, 2026 | $23.95 | $24.09 | $23.92 | $23.98 | $-0.25 | -1.03% | 352,259 | $24.01 | $23.92 $24.09 |
| Sep 9, 2026 | $24.22 | $24.34 | $24.16 | $24.23 | $-0.07 | -0.29% | 520,536 | $24.23 | $24.16 $24.34 |
| Sep 8, 2026 | $24.40 | $24.42 | $24.21 | $24.30 | $-0.03 | -0.12% | 521,851 | $24.33 | $24.21 $24.42 |
| Sep 4, 2026 | $24.33 | $24.42 | $24.25 | $24.33 | +$0.05 | +0.21% | 463,544 | $24.31 | $24.25 $24.42 |
| Sep 3, 2026 | $24.06 | $24.32 | $24.03 | $24.28 | +$0.28 | +1.17% | 551,987 | $24.20 | $24.03 $24.32 |
| Sep 2, 2026 | $23.92 | $24.01 | $23.86 | $24.00 | +$0.08 | +0.33% | 269,917 | $23.94 | $23.86 $24.01 |
| Sep 1, 2026 | $23.93 | $24.10 | $23.84 | $23.92 | $-0.33 | -1.36% | 504,672 | $23.96 | $23.84 $24.10 |
| Aug 31, 2026 | $24.20 | $24.26 | $24.13 | $24.25 | +$0.01 | +0.04% | 435,047 | $24.19 | $24.13 $24.26 |
| Aug 28, 2026 | $24.33 | $24.49 | $24.20 | $24.24 | $-0.16 | -0.66% | 464,116 | $24.29 | $24.20 $24.49 |
| Aug 27, 2026 | $24.25 | $24.40 | $24.18 | $24.40 | +$0.33 | +1.37% | 299,339 | $24.30 | $24.18 $24.40 |
| Aug 26, 2026 | $23.98 | $24.12 | $23.96 | $24.07 | +$0.02 | +0.08% | 371,555 | $24.05 | $23.96 $24.12 |
| Aug 25, 2026 | $24.07 | $24.15 | $23.94 | $24.05 | +$0.15 | +0.63% | 420,711 | $24.03 | $23.94 $24.15 |
| Aug 24, 2026 | $24.00 | $24.00 | $23.77 | $23.90 | $-0.23 | -0.95% | 511,263 | $23.89 | $23.77 $24.00 |
| Aug 21, 2026 | $24.18 | $24.21 | $23.98 | $24.13 | +$0.08 | +0.33% | 840,328 | $24.09 | $23.98 $24.21 |