iShares Nasdaq-100 ex Top... (QNXT)
22.68
0.09 (0.40%)
At close: Apr 15, 2025, 3:59 PM
22.70
0.09%
After-hours: Apr 15, 2025, 04:05 PM EDT
iShares Nasdaq-100 ex Top 30 ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.37 | 22.37 | 22.59 | 22.59 | 0.98% | 3,283 |
| Apr 11, 2025 | 22.06 | 22.06 | 22.37 | 22.37 | 21.88 | 21.88 | 22.37 | 22.37 | 1.41% | 9,216 |
| Apr 10, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 21.44 | 21.44 | 22.06 | 22.06 | -3.84% | 7,408 |
| Apr 9, 2025 | 20.74 | 20.74 | 22.97 | 22.97 | 20.74 | 20.74 | 22.94 | 22.94 | 10.29% | 10,900 |
| Apr 8, 2025 | 21.79 | 21.79 | 21.84 | 21.84 | 20.51 | 20.51 | 20.80 | 20.80 | -1.93% | 18,200 |
| Apr 7, 2025 | 20.66 | 20.66 | 22.07 | 22.07 | 20.53 | 20.53 | 21.21 | 21.21 | -0.05% | 24,000 |
| Apr 4, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.20 | 21.20 | 21.22 | 21.22 | -6.27% | 10,700 |
| Apr 3, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.64 | 22.64 | 22.64 | 22.64 | -5.03% | 5,500 |
| Apr 2, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.80% | 400 |
| Apr 1, 2025 | 23.52 | 23.52 | 23.65 | 23.65 | 23.52 | 23.52 | 23.65 | 23.65 | 0.72% | 631 |
| Mar 31, 2025 | 23.22 | 23.22 | 23.49 | 23.49 | 23.15 | 23.15 | 23.48 | 23.48 | -0.34% | 1,904 |
| Mar 28, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 23.55 | 23.55 | 23.56 | 23.56 | -2.36% | 3,230 |
| Mar 27, 2025 | 24.29 | 24.29 | 24.31 | 24.31 | 24.13 | 24.13 | 24.13 | 24.13 | -0.94% | 2,913 |
| Mar 26, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.36 | 24.36 | 24.36 | 24.36 | -1.14% | 200 |
| Mar 25, 2025 | 24.62 | 24.62 | 24.69 | 24.69 | 24.58 | 24.58 | 24.64 | 24.64 | 0.24% | 1,805 |
| Mar 24, 2025 | 24.38 | 24.38 | 24.58 | 24.58 | 24.38 | 24.38 | 24.58 | 24.58 | 2.08% | 1,000 |
| Mar 21, 2025 | 23.99 | 23.99 | 24.08 | 24.08 | 23.93 | 23.93 | 24.08 | 24.08 | -0.62% | 11,100 |
| Mar 20, 2025 | 24.16 | 24.16 | 24.34 | 24.34 | 24.16 | 24.16 | 24.23 | 24.23 | -0.16% | 2,200 |
| Mar 19, 2025 | 24.26 | 24.26 | 24.39 | 24.39 | 24.18 | 24.18 | 24.27 | 24.27 | 0.87% | 3,824 |
| Mar 18, 2025 | 24.02 | 24.02 | 24.12 | 24.12 | 24.02 | 24.02 | 24.06 | 24.06 | -1.43% | 2,000 |
| Mar 17, 2025 | 23.90 | 23.86 | 24.41 | 24.37 | 23.90 | 23.86 | 24.41 | 24.37 | 1.88% | 1,805 |
| Mar 14, 2025 | 23.87 | 23.83 | 23.96 | 23.92 | 23.87 | 23.83 | 23.96 | 23.92 | 2.48% | 600 |
| Mar 13, 2025 | 23.58 | 23.54 | 23.58 | 23.54 | 23.29 | 23.25 | 23.38 | 23.34 | -1.18% | 3,000 |
| Mar 12, 2025 | 23.74 | 23.70 | 23.74 | 23.70 | 23.52 | 23.48 | 23.66 | 23.62 | 0.42% | 1,241 |
| Mar 11, 2025 | 23.68 | 23.64 | 23.77 | 23.73 | 23.38 | 23.34 | 23.56 | 23.52 | -0.51% | 4,600 |
| Mar 10, 2025 | 23.96 | 23.92 | 23.98 | 23.94 | 23.65 | 23.61 | 23.68 | 23.64 | -2.99% | 13,200 |
| Mar 7, 2025 | 24.13 | 24.09 | 24.46 | 24.42 | 23.96 | 23.92 | 24.41 | 24.37 | 0.87% | 6,400 |
| Mar 6, 2025 | 24.43 | 24.39 | 24.43 | 24.39 | 24.19 | 24.15 | 24.20 | 24.16 | -2.77% | 9,808 |
| Mar 5, 2025 | 24.61 | 24.57 | 24.89 | 24.85 | 24.48 | 24.44 | 24.89 | 24.85 | 0.89% | 5,426 |
| Mar 4, 2025 | 24.80 | 24.76 | 24.88 | 24.84 | 24.36 | 24.32 | 24.67 | 24.63 | -0.60% | 10,624 |
| Mar 3, 2025 | 25.36 | 25.32 | 25.36 | 25.32 | 24.80 | 24.76 | 24.82 | 24.78 | -1.15% | 5,242 |
| Feb 28, 2025 | 24.86 | 24.82 | 25.11 | 25.07 | 24.79 | 24.75 | 25.11 | 25.07 | 1.01% | 10,223 |
| Feb 27, 2025 | 25.46 | 25.42 | 25.50 | 25.46 | 24.85 | 24.81 | 24.86 | 24.82 | -2.20% | 2,801 |
| Feb 26, 2025 | 25.49 | 25.45 | 25.61 | 25.57 | 25.34 | 25.30 | 25.42 | 25.38 | 0.16% | 1,300 |
| Feb 25, 2025 | 25.76 | 25.72 | 25.76 | 25.72 | 25.32 | 25.28 | 25.38 | 25.34 | -1.25% | 8,106 |
| Feb 24, 2025 | 26.00 | 25.96 | 26.00 | 25.96 | 25.69 | 25.65 | 25.70 | 25.66 | -1.04% | 4,911 |
| Feb 21, 2025 | 26.62 | 26.58 | 26.62 | 26.58 | 25.96 | 25.92 | 25.97 | 25.93 | -2.18% | 6,027 |
| Feb 20, 2025 | 26.55 | 26.51 | 26.55 | 26.51 | 26.36 | 26.32 | 26.55 | 26.51 | -0.60% | 6,234 |
| Feb 19, 2025 | 26.68 | 26.64 | 26.77 | 26.73 | 26.60 | 26.56 | 26.71 | 26.67 | -0.34% | 4,129 |
| Feb 18, 2025 | 26.61 | 26.56 | 26.80 | 26.75 | 26.53 | 26.48 | 26.80 | 26.75 | 1.40% | 12,611 |
| Feb 14, 2025 | 26.40 | 26.36 | 26.49 | 26.45 | 26.36 | 26.32 | 26.43 | 26.39 | 0.61% | 15,120 |
| Feb 13, 2025 | 26.09 | 26.05 | 26.27 | 26.23 | 26.07 | 26.03 | 26.27 | 26.23 | 1.55% | 18,420 |
| Feb 12, 2025 | 25.61 | 25.57 | 25.87 | 25.83 | 25.59 | 25.55 | 25.87 | 25.83 | 0.23% | 6,700 |
| Feb 11, 2025 | 25.77 | 25.73 | 25.86 | 25.82 | 25.77 | 25.73 | 25.81 | 25.77 | -0.39% | 4,200 |
| Feb 10, 2025 | 25.94 | 25.90 | 25.94 | 25.90 | 25.84 | 25.80 | 25.91 | 25.87 | 0.93% | 6,800 |
| Feb 7, 2025 | 25.86 | 25.82 | 25.88 | 25.84 | 25.66 | 25.62 | 25.67 | 25.63 | -0.85% | 4,835 |
| Feb 6, 2025 | 25.91 | 25.87 | 25.94 | 25.90 | 25.74 | 25.70 | 25.89 | 25.85 | 0.31% | 8,400 |
| Feb 5, 2025 | 25.45 | 25.41 | 25.82 | 25.78 | 25.45 | 25.41 | 25.81 | 25.77 | 1.26% | 9,115 |
| Feb 4, 2025 | 25.39 | 25.35 | 25.52 | 25.48 | 25.39 | 25.35 | 25.49 | 25.45 | 0.12% | 3,047 |
| Feb 3, 2025 | 25.18 | 25.14 | 25.55 | 25.51 | 25.07 | 25.03 | 25.46 | 25.42 | -0.27% | 4,000 |