Find a quote
iSHARES NASDAQ 100 INDEX ETF
57.15 Down -0.42 (-0.73 %)
Delayed : 2025/07/22 10:09:06
- Previous close $57.57
- Opening $57.65
- Today High $57.65
- Today Low $57.01
- Price Bid $57.13
- Price Ask $57.13
- 52 Weeks High $57.77
- 52 Weeks Low $41.44
- Size Bid 9
- Size Ask 5
- Volume 41,174
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:09 AM | $57.14 | Down $ -0.01 | $57.14 | $57.14 | 100 |
| 10:08 AM | $57.15 | Down $ -0.01 | $57.15 | $57.15 | 100 |
| 10:07 AM | $57.16 | Up $0.07 | $57.16 | $57.16 | 100 |
| 10:06 AM | $57.09 | Down $ -0.01 | $57.09 | $57.09 | 300 |
| 10:05 AM | $57.10 | Up $0.06 | $57.10 | $57.08 | 300 |
| 10:04 AM | $57.04 | Up $0.00 | $57.04 | $57.04 | 100 |
| 10:03 AM | $57.04 | Up $0.01 | $57.05 | $57.04 | 500 |
| 10:01 AM | $57.03 | Up $0.01 | $57.03 | $57.03 | 200 |
| 10:01 AM | $57.03 | Up $0.00 | $57.03 | $57.03 | 0 |
| 10:00 AM | $57.02 | Down $ -0.03 | $57.07 | $57.01 | 1,100 |
| 09:59 AM | $57.05 | Down $ -0.04 | $57.05 | $57.05 | 400 |
| 09:57 AM | $57.09 | Down $ -0.01 | $57.10 | $57.09 | 1,400 |
| 09:57 AM | $57.09 | Up $0.00 | $57.10 | $57.09 | 0 |
| 09:55 AM | $57.10 | Up $0.07 | $57.10 | $57.10 | 300 |
| 09:55 AM | $57.10 | Up $0.00 | $57.10 | $57.10 | 0 |
| 09:54 AM | $57.03 | Down $ -0.06 | $57.03 | $57.03 | 100 |
| 09:53 AM | $57.09 | Down $ -0.06 | $57.10 | $57.06 | 3,100 |
| 09:52 AM | $57.15 | Down $ -0.05 | $57.15 | $57.15 | 100 |
| 09:51 AM | $57.20 | Down $ -0.05 | $57.21 | $57.20 | 400 |
| 09:50 AM | $57.25 | Down $ -0.02 | $57.26 | $57.25 | 900 |
| 09:49 AM | $57.27 | Down $ -0.03 | $57.29 | $57.27 | 6,100 |
| 09:48 AM | $57.30 | Up $0.00 | $57.30 | $57.30 | 200 |
| 09:47 AM | $57.30 | Down $ -0.05 | $57.32 | $57.30 | 800 |
| 09:46 AM | $57.35 | Down $ -0.05 | $57.36 | $57.35 | 800 |
| 09:45 AM | $57.40 | Down $ -0.02 | $57.41 | $57.40 | 800 |
| 09:43 AM | $57.42 | Down $ -0.04 | $57.42 | $57.42 | 200 |
| 09:43 AM | $57.42 | Up $0.00 | $57.42 | $57.42 | 0 |
| 09:40 AM | $57.46 | Down $ -0.04 | $57.47 | $57.46 | 300 |
| 09:40 AM | $57.46 | Up $0.00 | $57.47 | $57.46 | 0 |
| 09:40 AM | $57.46 | Up $0.00 | $57.47 | $57.46 | 0 |
| 09:38 AM | $57.50 | Up $0.04 | $57.50 | $57.48 | 2,200 |
| 09:38 AM | $57.50 | Up $0.00 | $57.50 | $57.48 | 0 |
| 09:36 AM | $57.46 | Down $ -0.03 | $57.46 | $57.46 | 100 |
| 09:36 AM | $57.46 | Up $0.00 | $57.46 | $57.46 | 0 |
| 09:35 AM | $57.49 | Up $0.01 | $57.49 | $57.49 | 100 |
| 09:34 AM | $57.48 | Up $0.02 | $57.48 | $57.46 | 2,900 |
| 09:33 AM | $57.46 | Up $0.00 | $57.46 | $57.46 | 200 |
| 09:32 AM | $57.46 | Down $ -0.04 | $57.46 | $57.45 | 2,000 |
| 09:31 AM | $57.50 | Down $ -0.05 | $57.52 | $57.50 | 1,500 |
| 09:30 AM | $57.55 | Down $ -0.02 | $57.65 | $57.55 | 11,000 |
| Previous close | $57.57 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/07/2025 | $57.57 | $57.67 | $57.76 | $57.55 | 45,300 |
| 18/07/2025 | $57.27 | $57.32 | $57.32 | $57.18 | 62,300 |
| 17/07/2025 | $57.33 | $57.35 | $57.40 | $57.32 | 65,200 |
| 16/07/2025 | $56.91 | $56.67 | $56.95 | $56.62 | 44,400 |
| 15/07/2025 | $56.86 | $57.10 | $57.14 | $56.86 | 58,100 |
| 14/07/2025 | $56.80 | $56.75 | $56.85 | $56.72 | 26,800 |
| 11/07/2025 | $56.60 | $56.64 | $56.75 | $56.55 | 55,700 |
| 10/07/2025 | $56.71 | $56.74 | $56.81 | $56.61 | 53,500 |
| 09/07/2025 | $56.82 | $56.60 | $56.82 | $56.55 | 43,800 |
| 08/07/2025 | $56.41 | $56.45 | $56.55 | $56.35 | 64,800 |
| 07/07/2025 | $56.24 | $56.51 | $56.57 | $56.15 | 100,400 |
| 04/07/2025 | $57.05 | $56.52 | $57.05 | $56.43 | 30,900 |
| 03/07/2025 | $56.80 | $56.89 | $56.89 | $56.74 | 85,400 |
| 02/07/2025 | $56.27 | $56.19 | $56.28 | $56.19 | 63,000 |
| 30/06/2025 | $56.39 | $56.29 | $56.47 | $56.11 | 46,500 |
| 27/06/2025 | $56.04 | $56.15 | $56.17 | $55.67 | 114,700 |
| 26/06/2025 | $55.80 | $55.70 | $55.86 | $55.64 | 77,000 |
| 25/06/2025 | $55.32 | $55.30 | $55.32 | $55.18 | 47,300 |
| 24/06/2025 | $55.28 | $55.14 | $55.35 | $55.14 | 50,300 |
| 23/06/2025 | $54.45 | $54.08 | $54.47 | $53.65 | 64,500 |
| 20/06/2025 | $53.85 | $53.89 | $54.04 | $53.71 | 67,900 |
| 19/06/2025 | $53.70 | $53.53 | $53.80 | $53.50 | 28,900 |
| 18/06/2025 | $54.10 | $54.32 | $54.40 | $53.99 | 120,700 |
| 17/06/2025 | $54.12 | $54.53 | $54.53 | $54.05 | 52,900 |
| 16/06/2025 | $54.65 | $54.62 | $54.71 | $54.57 | 34,000 |
| 13/06/2025 | $53.88 | $54.36 | $54.41 | $53.80 | 60,700 |
| 12/06/2025 | $54.58 | $54.60 | $54.67 | $54.50 | 50,900 |
| 11/06/2025 | $54.49 | $54.75 | $54.77 | $54.25 | 69,000 |
| 10/06/2025 | $54.65 | $54.45 | $54.73 | $54.33 | 37,700 |
| 09/06/2025 | $54.33 | $54.35 | $54.45 | $54.31 | 53,500 |
Graphs are not available, please refer to the detailed table