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

Date	Open	High	Low	Close	Volume	Change (%)
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	-0.13(-0.45%)
Dec 15, 2025	28.02	28.02	27.89	27.89	4,575	+0.02(+0.08%)
Dec 12, 2025	28.19	28.19	27.86	27.87	1,046	-0.37(-1.32%)
Dec 11, 2025	28.11	28.25	28.11	28.24	859	+0.06(+0.22%)
Dec 10, 2025	27.85	28.24	27.85	28.18	3,602	+0.24(+0.86%)
Dec 09, 2025	27.98	27.98	27.94	27.94	3,442	-0.03(-0.12%)
Dec 08, 2025	28.14	28.14	27.98	27.98	2,557	-0.17(-0.61%)
Dec 05, 2025	28.13	28.32	28.13	28.15	531	+0.10(+0.36%)
Dec 04, 2025	28.13	28.13	28.05	28.05	531	-0.21(-0.76%)
Dec 03, 2025	28.08	28.26	28.08	28.26	3,979	+0.38(+1.35%)
Dec 02, 2025	27.81	27.89	27.81	27.89	709	+0.40(+1.45%)
Dec 01, 2025	27.49	27.49	27.49	27.49	204	-0.13(-0.47%)
Nov 28, 2025	27.52	27.62	27.52	27.62	768	+0.31(+1.14%)
Nov 26, 2025	27.33	27.36	27.31	27.31	846	+0.17(+0.63%)
Nov 25, 2025	27.14	27.14	27.14	27.14	35	+0.33(+1.24%)
Nov 24, 2025	26.80	26.80	26.80	26.80	192	+0.28(+1.06%)
Nov 21, 2025	26.54	26.54	26.52	26.52	949	+0.41(+1.58%)
Nov 20, 2025	26.23	26.23	26.11	26.11	606	-0.61(-2.30%)
Nov 19, 2025	26.74	26.74	26.73	26.73	572	+0.03(+0.12%)
Nov 18, 2025	26.74	26.74	26.69	26.69	3,515	-0.09(-0.35%)
Nov 17, 2025	26.93	26.93	26.78	26.78	758	-0.27(-1.01%)
Nov 14, 2025	26.93	27.06	26.93	27.06	791	-0.12(-0.44%)
Nov 13, 2025	27.55	27.55	27.15	27.18	1,998	-0.42(-1.53%)
Nov 12, 2025	27.63	27.63	27.60	27.60	1,161	-0.01(-0.04%)
Nov 11, 2025	27.61	27.61	27.61	27.61	96	-0.06(-0.23%)
Nov 10, 2025	27.70	27.70	27.44	27.67	3,927	+0.25(+0.90%)
Nov 07, 2025	27.18	27.43	27.18	27.43	790	+0.09(+0.31%)
Nov 06, 2025	27.68	27.68	27.34	27.34	963	-0.53(-1.92%)
Nov 05, 2025	27.83	27.88	27.83	27.88	259	+0.28(+1.03%)
Nov 04, 2025	27.71	27.80	27.59	27.59	1,156	-0.46(-1.65%)
Nov 03, 2025	28.03	28.05	28.03	28.05	316	-0.09(-0.33%)
Oct 31, 2025	28.19	28.24	28.08	28.15	1,083	+0.06(+0.23%)
Oct 30, 2025	28.34	28.34	28.08	28.08	386	-0.19(-0.69%)
Oct 29, 2025	28.52	28.52	28.27	28.27	1,809	-0.29(-1.02%)
Oct 28, 2025	28.65	28.65	28.57	28.57	715	-0.07(-0.23%)
Oct 27, 2025	28.62	28.63	28.62	28.63	693	+0.32(+1.14%)
Oct 24, 2025	28.38	28.42	28.31	28.31	1,938	+0.13(+0.46%)
Oct 23, 2025	28.04	28.18	28.04	28.18	2,962	+0.28(+0.99%)
Oct 22, 2025	27.99	28.09	27.89	27.91	1,217	-0.35(-1.24%)
Oct 21, 2025	28.16	28.25	28.16	28.25	898	+0.15(+0.55%)
Oct 20, 2025	27.97	28.10	27.97	28.10	1,517	+0.34(+1.24%)
Oct 17, 2025	27.76	27.76	27.76	27.76	100	+0.17(+0.61%)
Oct 16, 2025	27.59	27.59	27.59	27.59	71	-0.21(-0.77%)
Oct 15, 2025	27.95	27.97	27.80	27.80	894	+0.12(+0.42%)
Oct 14, 2025	27.41	27.69	27.41	27.69	742	+0.00(+0.02%)
Oct 13, 2025	27.68	27.68	27.68	27.68	480	+0.45(+1.63%)
Oct 10, 2025	28.17	28.23	27.24	27.24	1,009	-0.87(-3.10%)
Oct 09, 2025	28.15	28.17	28.07	28.11	3,309	-0.19(-0.69%)
Oct 08, 2025	28.30	28.30	28.30	28.30	315	+0.24(+0.84%)
Oct 07, 2025	28.12	28.12	28.07	28.07	279	-0.35(-1.25%)
Oct 06, 2025	28.40	28.46	28.40	28.42	3,731	+0.14(+0.50%)
Oct 03, 2025	28.41	28.41	28.28	28.28	4,843	-0.04(-0.12%)
Oct 02, 2025	28.32	28.32	28.32	28.32	72	+0.20(+0.72%)

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.