Find a quote
iSHARES NASDAQ 100 INDEX ETF
78.05 Up 0.90 (1.15 %)
Delayed : 2025/08/12 14:53:00
- Previous close $77.15
- Opening $77.84
- Today High $78.06
- Today Low $77.84
- Price Bid $78.08
- Price Ask $78.08
- 52 Weeks High $78.06
- 52 Weeks Low $56.20
- Size Bid 2
- Size Ask 6
- Volume 3,034
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:05 PM | $78.05 | Up $0.05 | $78.06 | $78.05 | 1,000 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 200 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:12 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:03 PM | $78.00 | Up $0.02 | $78.00 | $78.00 | 300 |
| 01:03 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:03 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:03 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:03 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:03 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:03 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:03 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 01:03 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 12:54 PM | $77.98 | Up $0.03 | $77.98 | $77.98 | 100 |
| 12:54 PM | $77.98 | Up $0.00 | $77.98 | $77.98 | 0 |
| 12:54 PM | $77.98 | Up $0.00 | $77.98 | $77.98 | 0 |
| 12:54 PM | $77.98 | Up $0.00 | $77.98 | $77.98 | 0 |
| 12:54 PM | $77.98 | Up $0.00 | $77.98 | $77.98 | 0 |
| 12:54 PM | $77.98 | Up $0.00 | $77.98 | $77.98 | 0 |
| 12:54 PM | $77.98 | Up $0.00 | $77.98 | $77.98 | 0 |
| 12:54 PM | $77.98 | Up $0.00 | $77.98 | $77.98 | 0 |
| 12:54 PM | $77.98 | Up $0.00 | $77.98 | $77.98 | 0 |
| 12:51 PM | $77.95 | Up $0.05 | $77.95 | $77.95 | 300 |
| 12:51 PM | $77.95 | Up $0.00 | $77.95 | $77.95 | 0 |
| 12:51 PM | $77.95 | Up $0.00 | $77.95 | $77.95 | 0 |
| 12:40 PM | $77.90 | Up $0.00 | $77.90 | $77.90 | 200 |
| 12:40 PM | $77.90 | Up $0.00 | $77.90 | $77.90 | 0 |
| 12:40 PM | $77.90 | Up $0.00 | $77.90 | $77.90 | 0 |
| 12:40 PM | $77.90 | Up $0.00 | $77.90 | $77.90 | 0 |
| 12:40 PM | $77.90 | Up $0.00 | $77.90 | $77.90 | 0 |
| 12:40 PM | $77.90 | Up $0.00 | $77.90 | $77.90 | 0 |
| 12:40 PM | $77.90 | Up $0.00 | $77.90 | $77.90 | 0 |
| 12:40 PM | $77.90 | Up $0.00 | $77.90 | $77.90 | 0 |
| 12:40 PM | $77.90 | Up $0.00 | $77.90 | $77.90 | 0 |
| 12:40 PM | $77.90 | Up $0.00 | $77.90 | $77.90 | 0 |
| 12:40 PM | $77.90 | Up $0.00 | $77.90 | $77.90 | 0 |
| 12:27 PM | $77.90 | Up $0.06 | $77.90 | $77.90 | 300 |
| 12:27 PM | $77.90 | Up $0.00 | $77.90 | $77.90 | 0 |
| 12:27 PM | $77.90 | Up $0.00 | $77.90 | $77.90 | 0 |
| 12:27 PM | $77.90 | Up $0.00 | $77.90 | $77.90 | 0 |
| 12:27 PM | $77.90 | Up $0.00 | $77.90 | $77.90 | 0 |
| 12:27 PM | $77.90 | Up $0.00 | $77.90 | $77.90 | 0 |
| 12:27 PM | $77.90 | Up $0.00 | $77.90 | $77.90 | 0 |
| 12:27 PM | $77.90 | Up $0.00 | $77.90 | $77.90 | 0 |
| 12:27 PM | $77.90 | Up $0.00 | $77.90 | $77.90 | 0 |
| 12:27 PM | $77.90 | Up $0.00 | $77.90 | $77.90 | 0 |
| 12:27 PM | $77.90 | Up $0.00 | $77.90 | $77.90 | 0 |
| 12:27 PM | $77.90 | Up $0.00 | $77.90 | $77.90 | 0 |
| 12:27 PM | $77.90 | Up $0.00 | $77.90 | $77.90 | 0 |
| 12:04 PM | $77.84 | Up $0.69 | $77.84 | $77.84 | 100 |
| 12:04 PM | $77.84 | Up $0.00 | $77.84 | $77.84 | 0 |
| 12:04 PM | $77.84 | Up $0.00 | $77.84 | $77.84 | 0 |
| 12:04 PM | $77.84 | Up $0.00 | $77.84 | $77.84 | 0 |
| 12:04 PM | $77.84 | Up $0.00 | $77.84 | $77.84 | 0 |
| 12:04 PM | $77.84 | Up $0.00 | $77.84 | $77.84 | 0 |
| 12:04 PM | $77.84 | Up $0.00 | $77.84 | $77.84 | 0 |
| 12:04 PM | $77.84 | Up $0.00 | $77.84 | $77.84 | 0 |
| 12:04 PM | $77.84 | Up $0.00 | $77.84 | $77.84 | 0 |
| 12:04 PM | $77.84 | Up $0.00 | $77.84 | $77.84 | 0 |
| 12:04 PM | $77.84 | Up $0.00 | $77.84 | $77.84 | 0 |
| 12:04 PM | $77.84 | Up $0.00 | $77.84 | $77.84 | 0 |
| 12:04 PM | $77.84 | Up $0.00 | $77.84 | $77.84 | 0 |
| 12:04 PM | $77.84 | Up $0.00 | $77.84 | $77.84 | 0 |
| 12:04 PM | $77.84 | Up $0.00 | $77.84 | $77.84 | 0 |
| 12:04 PM | $77.84 | Up $0.00 | $77.84 | $77.84 | 0 |
| 12:04 PM | $77.84 | Up $0.00 | $77.84 | $77.84 | 0 |
| 12:04 PM | $77.84 | Up $0.00 | $77.84 | $77.84 | 0 |
| 12:04 PM | $77.84 | Up $0.00 | $77.84 | $77.84 | 0 |
| 12:04 PM | $77.84 | Up $0.00 | $77.84 | $77.84 | 0 |
| 12:04 PM | $77.84 | Up $0.00 | $77.84 | $77.84 | 0 |
| 12:04 PM | $77.84 | Up $0.00 | $77.84 | $77.84 | 0 |
| 12:04 PM | $77.84 | Up $0.00 | $77.84 | $77.84 | 0 |
| Previous close | $77.15 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/08/2025 | $78.09 | $77.84 | $78.09 | $77.84 | 3,700 |
| 11/08/2025 | $77.15 | $77.71 | $77.71 | $77.15 | 2,900 |
| 08/08/2025 | $77.27 | $77.25 | $77.27 | $77.07 | 900 |
| 07/08/2025 | $76.45 | $76.58 | $76.58 | $76.15 | 1,100 |
| 06/08/2025 | $76.26 | $76.15 | $76.31 | $76.15 | 1,300 |
| 05/08/2025 | $75.59 | $75.73 | $75.79 | $75.58 | 1,700 |
| 01/08/2025 | $74.79 | $75.15 | $75.16 | $74.53 | 3,300 |
| 31/07/2025 | $76.51 | $77.37 | $77.37 | $76.51 | 1,500 |
| 30/07/2025 | $76.84 | $76.92 | $77.02 | $76.55 | 900 |
| 29/07/2025 | $76.48 | $76.65 | $76.65 | $76.48 | 400 |
| 28/07/2025 | $76.36 | $76.25 | $76.36 | $76.16 | 2,300 |
| 25/07/2025 | $76.06 | $76.03 | $76.06 | $76.03 | 1,900 |
| 24/07/2025 | $75.44 | $75.51 | $75.51 | $75.44 | 300 |
| 23/07/2025 | $74.92 | $74.92 | $74.92 | $74.92 | 300 |
| 22/07/2025 | $74.77 | $74.75 | $74.82 | $74.75 | 1,800 |
| 21/07/2025 | $75.56 | $75.65 | $75.80 | $75.55 | 1,500 |
| 18/07/2025 | $75.41 | $75.36 | $75.41 | $75.33 | 1,400 |
| 17/07/2025 | $75.58 | $75.58 | $75.58 | $75.57 | 600 |
| 16/07/2025 | $74.66 | $74.59 | $74.66 | $74.54 | 700 |
| 15/07/2025 | $74.82 | $74.96 | $75.12 | $74.82 | 800 |
| 14/07/2025 | $74.58 | $74.50 | $74.63 | $74.50 | 400 |
| 11/07/2025 | $74.25 | $74.25 | $74.25 | $74.25 | 1,000 |
| 10/07/2025 | $74.33 | $74.28 | $74.41 | $74.28 | 1,600 |
| 09/07/2025 | $74.53 | $74.27 | $74.53 | $74.25 | 1,300 |
| 08/07/2025 | $73.95 | $74.07 | $74.07 | $73.88 | 1,400 |
| 07/07/2025 | $73.76 | $73.79 | $73.89 | $73.75 | 2,100 |
| 04/07/2025 | $73.64 | $73.63 | $73.64 | $73.30 | 3,400 |
| 03/07/2025 | $73.85 | $73.83 | $73.88 | $73.73 | 2,800 |
| 02/07/2025 | $73.23 | $73.36 | $73.36 | $73.20 | 1,400 |
| 30/06/2025 | $73.61 | $73.50 | $73.71 | $73.42 | 1,100 |
Graphs are not available, please refer to the detailed table