iShares NASDAQ 100 Index ETF (XQQU.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:31PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 60.11 | 60.11 | 59.31 | 59.63 | 59.63 | 827 |
| May 30, 2024 | 60.85 | 60.92 | 60.41 | 60.49 | 60.49 | 2,868 |
| May 29, 2024 | 62.00 | 62.00 | 61.32 | 61.32 | 61.32 | 563 |
| May 28, 2024 | 61.22 | 61.22 | 61.20 | 61.21 | 61.21 | 565 |
| May 27, 2024 | 61.21 | 61.61 | 61.21 | 61.50 | 61.50 | 2,973 |
| May 24, 2024 | 61.19 | 61.34 | 61.00 | 61.22 | 61.22 | 1,020 |
| May 23, 2024 | 61.44 | 61.44 | 60.82 | 60.82 | 60.82 | 875 |
| May 22, 2024 | 61.03 | 61.03 | 60.82 | 60.99 | 60.99 | 1,214 |
| May 21, 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | 227 |
| May 17, 2024 | 60.47 | 60.47 | 60.08 | 60.12 | 60.12 | 529 |
| May 16, 2024 | 60.38 | 60.51 | 60.31 | 60.31 | 60.31 | 544 |
| May 15, 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | 387 |
| May 14, 2024 | 59.30 | 59.57 | 59.30 | 59.57 | 59.57 | 406 |
| May 13, 2024 | 59.20 | 59.33 | 59.13 | 59.25 | 59.25 | 1,020 |
| May 10, 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | 101 |
| May 09, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | 356 |
| May 08, 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | 102 |
| May 07, 2024 | 59.20 | 59.25 | 59.17 | 59.18 | 59.18 | 833 |
| May 06, 2024 | 58.55 | 58.73 | 58.55 | 58.71 | 58.71 | 423 |
| May 03, 2024 | 58.10 | 58.25 | 58.10 | 58.25 | 58.25 | 510 |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | 56.91 | 57.55 | 56.91 | 57.55 | 57.55 | 400 |
| Apr 30, 2024 | 57.55 | 57.55 | 57.52 | 57.52 | 57.52 | 256 |
| Apr 29, 2024 | 57.71 | 57.87 | 57.71 | 57.79 | 57.79 | 778 |
| Apr 26, 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | 112 |
| Apr 25, 2024 | 56.49 | 56.66 | 56.49 | 56.66 | 56.66 | 450 |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | 56.61 | 56.89 | 56.61 | 56.89 | 56.89 | 300 |
| Apr 22, 2024 | 56.31 | 56.38 | 56.06 | 56.27 | 56.27 | 902 |
| Apr 19, 2024 | 57.04 | 57.04 | 55.75 | 55.75 | 55.75 | 2,266 |
| Apr 18, 2024 | 57.30 | 57.39 | 57.10 | 57.10 | 57.10 | 678 |
| Apr 17, 2024 | 58.21 | 58.21 | 57.51 | 57.53 | 57.53 | 2,134 |
| Apr 16, 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | 153 |
| Apr 15, 2024 | 58.75 | 58.75 | 58.14 | 58.17 | 58.17 | 902 |
| Apr 12, 2024 | 59.51 | 59.51 | 59.00 | 59.00 | 59.00 | 2,093 |
| Apr 11, 2024 | 58.98 | 59.70 | 58.98 | 59.70 | 59.70 | 320 |
| Apr 10, 2024 | 58.57 | 58.79 | 58.42 | 58.66 | 58.66 | 2,301 |
| Apr 09, 2024 | 58.61 | 58.67 | 58.32 | 58.57 | 58.57 | 1,201 |
| Apr 08, 2024 | 58.87 | 58.87 | 58.53 | 58.53 | 58.53 | 1,876 |
| Apr 05, 2024 | 58.43 | 58.70 | 58.43 | 58.58 | 58.58 | 8,779 |
| Apr 04, 2024 | 58.72 | 58.88 | 57.80 | 57.81 | 57.81 | 2,560 |
| Apr 03, 2024 | 58.49 | 58.72 | 58.41 | 58.47 | 58.47 | 1,904 |
| Apr 02, 2024 | 58.59 | 58.59 | 58.25 | 58.55 | 58.55 | 3,074 |
| Apr 01, 2024 | 59.10 | 59.34 | 58.99 | 59.07 | 59.07 | 1,577 |
| Mar 28, 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | 508 |
| Mar 27, 2024 | 58.96 | 59.05 | 58.81 | 59.00 | 59.00 | 1,522 |
| Mar 26, 2024 | 59.16 | 59.30 | 58.95 | 58.95 | 58.95 | 941 |
| Mar 25, 2024 | 59.07 | 59.21 | 59.07 | 59.18 | 59.18 | 2,711 |
| Mar 22, 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | 215 |
| Mar 21, 2024 | 59.26 | 59.28 | 59.23 | 59.23 | 59.23 | 1,159 |
| Mar 20, 2024 | 58.26 | 58.49 | 58.26 | 58.49 | 58.49 | 1,200 |
| Mar 19, 2024 | 58.18 | 58.18 | 57.75 | 57.83 | 57.83 | 966 |
| Mar 18, 2024 | 58.19 | 58.48 | 58.07 | 58.07 | 58.07 | 706 |
| Mar 15, 2024 | 57.51 | 57.51 | 57.31 | 57.31 | 57.31 | 716 |
| Mar 14, 2024 | 58.28 | 58.28 | 57.80 | 57.86 | 57.86 | 929 |
| Mar 13, 2024 | 58.00 | 58.14 | 57.91 | 57.91 | 57.91 | 1,527 |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | 57.93 | 57.93 | 57.56 | 57.60 | 57.60 | 3,985 |
| Mar 08, 2024 | 59.03 | 59.03 | 57.87 | 58.00 | 58.00 | 1,634 |
| Mar 07, 2024 | 58.48 | 58.67 | 58.44 | 58.67 | 58.67 | 1,480 |
| Mar 06, 2024 | 58.14 | 58.21 | 57.88 | 57.90 | 57.90 | 1,302 |
| Mar 05, 2024 | 58.69 | 58.69 | 57.67 | 57.84 | 57.84 | 2,848 |
| Mar 04, 2024 | 59.28 | 59.28 | 58.97 | 58.97 | 58.97 | 3,355 |
| Mar 01, 2024 | 58.65 | 59.09 | 58.52 | 59.09 | 59.09 | 660 |
| Feb 29, 2024 | 58.28 | 58.28 | 57.86 | 58.24 | 58.24 | 1,348 |
| Feb 28, 2024 | 57.89 | 58.67 | 57.72 | 57.72 | 57.72 | 6,305 |
| Feb 27, 2024 | 57.82 | 57.89 | 57.69 | 57.89 | 57.89 | 1,732 |
| Feb 26, 2024 | 58.00 | 58.48 | 57.75 | 57.75 | 57.75 | 5,646 |
| Feb 23, 2024 | 57.83 | 57.88 | 57.66 | 57.66 | 57.66 | 1,100 |
| Feb 22, 2024 | 57.46 | 57.75 | 57.34 | 57.75 | 57.75 | 1,100 |
| Feb 21, 2024 | 56.15 | 56.15 | 55.86 | 56.10 | 56.10 | 2,794 |
| Feb 20, 2024 | 56.72 | 56.72 | 56.11 | 56.42 | 56.42 | 2,196 |
| Feb 16, 2024 | 56.88 | 57.19 | 56.88 | 56.97 | 56.97 | 1,511 |
| Feb 15, 2024 | 57.05 | 57.25 | 56.95 | 57.16 | 57.16 | 2,070 |
| Feb 14, 2024 | 57.26 | 57.26 | 56.97 | 57.18 | 57.18 | 1,642 |
| Feb 13, 2024 | 56.85 | 56.94 | 56.63 | 56.72 | 56.72 | 1,682 |
| Feb 12, 2024 | 57.57 | 57.64 | 57.23 | 57.23 | 57.23 | 2,122 |
| Feb 09, 2024 | 57.18 | 57.55 | 57.18 | 57.55 | 57.55 | 757 |
| Feb 08, 2024 | 57.13 | 57.13 | 56.92 | 56.92 | 56.92 | 3,075 |
| Feb 07, 2024 | 56.70 | 56.94 | 56.70 | 56.89 | 56.89 | 4,518 |
| Feb 06, 2024 | 56.48 | 56.48 | 56.11 | 56.34 | 56.34 | 1,916 |
| Feb 05, 2024 | 56.84 | 56.84 | 56.35 | 56.77 | 56.77 | 1,342 |
| Feb 02, 2024 | 56.22 | 56.59 | 56.09 | 56.58 | 56.58 | 3,870 |
| Feb 01, 2024 | 54.73 | 55.27 | 54.73 | 55.17 | 55.17 | 5,642 |
| Jan 31, 2024 | 54.75 | 55.20 | 54.75 | 54.98 | 54.98 | 1,764 |
| Jan 30, 2024 | 56.01 | 56.13 | 55.80 | 55.80 | 55.80 | 834 |
| Jan 29, 2024 | 55.95 | 56.08 | 55.95 | 56.08 | 56.08 | 370 |
| Jan 26, 2024 | 55.85 | 56.00 | 55.72 | 55.72 | 55.72 | 1,515 |
| Jan 25, 2024 | 56.50 | 56.56 | 56.11 | 56.14 | 56.14 | 2,043 |
| Jan 24, 2024 | 56.14 | 56.62 | 56.14 | 56.34 | 56.34 | 1,281 |
| Jan 23, 2024 | 55.85 | 55.85 | 55.59 | 55.70 | 55.70 | 661 |
| Jan 22, 2024 | 55.72 | 55.72 | 55.56 | 55.58 | 55.58 | 1,486 |
| Jan 19, 2024 | 54.78 | 55.37 | 54.78 | 55.30 | 55.30 | 1,041 |
| Jan 18, 2024 | 54.38 | 54.54 | 54.27 | 54.54 | 54.54 | 802 |
| Jan 17, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | 257 |
| Jan 16, 2024 | 53.80 | 53.97 | 53.79 | 53.97 | 53.97 | 1,687 |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 53.78 | 53.78 | 53.50 | 53.73 | 53.73 | 841 |
| Jan 11, 2024 | 53.31 | 53.67 | 53.31 | 53.65 | 53.65 | 600 |
| Jan 10, 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | 201 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.