IQQ Historical Prices
NASDAQ: IQQETFUSD
25.43+0.13 (+0.51%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IQQ price history
The price history for iShares Nasdaq 100 (IQQ) on this page begins on July 6, 2026, when the stock closed at $24.55; it most recently closed at $25.43 on October 5, 2026. The highest price in this record is $25.81, reached on October 5, 2026; the latest close is 1.5% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
IQQ returns
1 week
+0.28%
1 month
+4.95%
3 months
+3.58%
IQQ price return, excluding dividends.
IQQ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.45 | 25.46 | 25.33 | 25.43 | +0.51% | |
| 25.52 | 25.62 | 25.15 | 25.30 | -1.36% | |
| 25.50 | 25.66 | 25.45 | 25.65 | -0.23% | |
| 25.73 | 25.81 | 25.69 | 25.71 | +0.47% | |
| 25.36 | 25.61 | 25.35 | 25.59 | +0.91% | |
| 25.42 | 25.53 | 25.30 | 25.36 | +1.04% | |
| 25.13 | 25.19 | 24.91 | 25.10 | +0.28% | |
| 25.05 | 25.20 | 25.03 | 25.03 | +0.20% | |
| 25.05 | 25.06 | 24.89 | 24.98 | +0.20% | |
| 25.06 | 25.08 | 24.76 | 24.93 | -1.03% | |
| 25.13 | 25.24 | 25.04 | 25.19 | +0.44% | |
| 24.90 | 25.12 | 24.86 | 25.08 | 0.00% | |
| 25.28 | 25.28 | 24.98 | 25.08 | -0.83% | |
| 25.07 | 25.31 | 25.07 | 25.29 | +0.80% | |
| 24.64 | 25.14 | 24.63 | 25.09 | +2.91% | |
| 24.31 | 24.39 | 24.18 | 24.38 | +0.58% | |
| 24.22 | 24.27 | 24.12 | 24.24 | +1.76% | |
| 23.94 | 24.06 | 23.66 | 23.82 | 0.00% | |
| 23.97 | 23.98 | 23.79 | 23.82 | -0.75% | |
| 23.80 | 24.12 | 23.78 | 24.00 | -0.79% | |
| 24.20 | 24.27 | 24.15 | 24.19 | +0.88% | |
| 23.95 | 24.09 | 23.92 | 23.98 | -1.03% | |
| 24.22 | 24.34 | 24.16 | 24.23 | -0.29% | |
| 24.40 | 24.42 | 24.21 | 24.30 | -0.12% | |
| 24.33 | 24.42 | 24.25 | 24.33 | +0.21% | |
| 24.06 | 24.32 | 24.03 | 24.28 | +1.17% | |
| 23.92 | 24.01 | 23.86 | 24.00 | +0.33% | |
| 23.93 | 24.10 | 23.84 | 23.92 | -1.36% | |
| 24.20 | 24.26 | 24.13 | 24.25 | +0.04% | |
| 24.33 | 24.49 | 24.20 | 24.24 | -0.66% | |
| 24.25 | 24.40 | 24.18 | 24.40 | +1.37% | |
| 23.98 | 24.12 | 23.96 | 24.07 | +0.08% | |
| 24.07 | 24.15 | 23.94 | 24.05 | +0.63% | |
| 24.00 | 24.00 | 23.77 | 23.90 | -0.95% | |
| 24.18 | 24.21 | 23.98 | 24.13 | +0.33% | |
| 24.10 | 24.18 | 23.97 | 24.05 | -0.74% | |
| 24.40 | 24.40 | 24.12 | 24.23 | -0.21% | |
| 24.38 | 24.42 | 24.23 | 24.28 | -1.70% | |
| 24.79 | 24.85 | 24.67 | 24.70 | -0.12% | |
| 24.81 | 24.84 | 24.64 | 24.73 | -0.16% | |
| 24.53 | 24.82 | 24.50 | 24.77 | +1.18% | |
| 24.59 | 24.60 | 24.45 | 24.48 | +0.70% | |
| 24.46 | 24.47 | 24.22 | 24.31 | -0.29% | |
| 24.46 | 24.51 | 24.37 | 24.38 | -0.33% | |
| 24.37 | 24.48 | 24.24 | 24.46 | +1.16% | |
| 24.05 | 24.33 | 23.97 | 24.18 | -0.37% | |
| 24.57 | 24.64 | 24.27 | 24.27 | -0.90% | |
| 23.97 | 24.54 | 23.95 | 24.49 | +3.42% | |
| 23.31 | 23.73 | 23.22 | 23.68 | +1.76% | |
| 23.41 | 23.53 | 23.02 | 23.27 | +0.61% | |
| 22.82 | 23.17 | 22.79 | 23.13 | +3.31% | |
| 22.85 | 23.00 | 22.36 | 22.39 | -2.06% | |
| 22.88 | 22.98 | 22.60 | 22.86 | -0.95% | |
| 23.41 | 23.41 | 22.87 | 23.08 | -0.30% | |
| 23.35 | 23.42 | 23.09 | 23.15 | -1.11% | |
| 23.49 | 23.63 | 23.27 | 23.41 | -1.89% | |
| 23.80 | 24.01 | 23.80 | 23.86 | -0.54% | |
| 23.89 | 24.02 | 23.78 | 23.99 | +1.87% | |
| 23.77 | 23.88 | 23.53 | 23.55 | +0.08% | |
| 23.38 | 23.75 | 23.24 | 23.53 | -1.51% | |
| 24.11 | 24.13 | 23.77 | 23.89 | -1.61% | |
| 24.50 | 24.52 | 24.03 | 24.28 | -0.29% | |
| 24.38 | 24.43 | 24.17 | 24.35 | +1.08% | |
| 24.33 | 24.33 | 24.02 | 24.09 | -1.87% | |
| 24.44 | 24.66 | 24.27 | 24.55 | +0.33% | |
| 24.40 | 24.53 | 24.22 | 24.47 | — |