iShares Nasdaq-100 ex Top 30 ETF (NQ:QNXT)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	27.71	27.71	27.58	27.58	689	-0.25(-0.88%)
Dec 30, 2025	27.85	27.95	27.83	27.83	1,266	-0.06(-0.22%)
Dec 29, 2025	27.97	27.97	27.86	27.89	2,213	-0.08(-0.29%)
Dec 26, 2025	27.91	27.97	27.91	27.97	548	+0.03(+0.12%)
Dec 24, 2025	27.83	27.93	27.83	27.93	865	+0.09(+0.33%)
Dec 23, 2025	27.84	27.84	27.78	27.84	1,703	-0.10(-0.36%)
Dec 22, 2025	27.96	27.96	27.92	27.95	494	+0.14(+0.49%)
Dec 19, 2025	27.90	27.95	27.81	27.81	3,130	+0.17(+0.60%)
Dec 18, 2025	27.77	27.77	27.64	27.64	2,696	+0.31(+1.12%)
Dec 17, 2025	27.74	27.74	27.34	27.34	3,322	-0.43(-1.54%)
Dec 16, 2025	27.68	27.76	27.68	27.76	1,942	-0.07(-0.24%)
Dec 15, 2025	27.96	27.96	27.83	27.83	4,585	+0.02(+0.08%)
Dec 12, 2025	28.13	28.13	27.80	27.81	1,048	-0.37(-1.32%)
Dec 11, 2025	28.04	28.19	28.04	28.18	860	+0.06(+0.22%)
Dec 10, 2025	27.79	28.18	27.79	28.12	3,609	+0.24(+0.86%)
Dec 09, 2025	27.92	27.92	27.88	27.88	3,449	-0.03(-0.12%)
Dec 08, 2025	28.08	28.08	27.91	27.91	2,562	-0.17(-0.61%)
Dec 05, 2025	28.07	28.26	28.07	28.09	532	+0.10(+0.36%)
Dec 04, 2025	28.07	28.07	27.99	27.99	532	-0.21(-0.76%)
Dec 03, 2025	28.02	28.20	28.02	28.20	3,987	+0.37(+1.35%)
Dec 02, 2025	27.75	27.82	27.75	27.82	710	+0.40(+1.45%)
Dec 01, 2025	27.43	27.43	27.43	27.43	204	-0.13(-0.47%)
Nov 28, 2025	27.46	27.56	27.46	27.56	769	+0.31(+1.14%)
Nov 26, 2025	27.27	27.30	27.25	27.25	847	+0.17(+0.63%)
Nov 25, 2025	27.08	27.08	27.08	27.08	35	+0.33(+1.24%)
Nov 24, 2025	26.74	26.74	26.74	26.74	192	+0.28(+1.06%)
Nov 21, 2025	26.48	26.48	26.46	26.46	951	+0.41(+1.58%)
Nov 20, 2025	26.17	26.17	26.05	26.05	607	-0.61(-2.30%)
Nov 19, 2025	26.68	26.68	26.67	26.67	573	+0.03(+0.12%)
Nov 18, 2025	26.68	26.68	26.63	26.63	3,522	-0.09(-0.35%)
Nov 17, 2025	26.87	26.87	26.73	26.73	759	-0.27(-1.01%)
Nov 14, 2025	26.87	27.00	26.87	27.00	792	-0.12(-0.44%)
Nov 13, 2025	27.49	27.49	27.09	27.12	2,002	-0.42(-1.53%)
Nov 12, 2025	27.57	27.57	27.54	27.54	1,163	-0.01(-0.04%)
Nov 11, 2025	27.55	27.55	27.55	27.55	96	-0.06(-0.23%)
Nov 10, 2025	27.64	27.64	27.38	27.61	3,935	+0.25(+0.90%)
Nov 07, 2025	27.12	27.37	27.12	27.37	791	+0.09(+0.31%)
Nov 06, 2025	27.62	27.62	27.28	27.28	965	-0.53(-1.92%)
Nov 05, 2025	27.77	27.81	27.77	27.81	259	+0.28(+1.03%)
Nov 04, 2025	27.65	27.74	27.53	27.53	1,158	-0.46(-1.65%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.