iShares NASDAQ 100 Index ETF CAD Hedged (XQQ)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 149.22 | 0 | 0.00 | 149.22 | 149.22 | 149.22 | 0 |
| 1721338800 | 149.22 | -0.75 | -0.50 | 151.03 | 151.03 | 148.19999 | 74758 |
| 1721252400 | 149.97 | -4.43 | -2.87 | 152 | 152 | 149.93 | 101388 |
| 1721166000 | 154.4 | -0.04 | -0.03 | 154.86 | 154.93 | 153.49 | 26255 |
| 1721079600 | 154.44 | 0.62 | 0.40 | 154.46 | 155.75 | 153.74 | 50982 |
| 1720820400 | 153.82 | 0.61 | 0.40 | 153.21 | 155.43 | 153.16999 | 29861 |
| 1720734000 | 153.21 | -3.33 | -2.13 | 156.55 | 156.55 | 152.75 | 57350 |
| 1720647600 | 156.54 | 1.63 | 1.05 | 155.65 | 156.65 | 155.1 | 34647 |
| 1720561200 | 154.91 | 0.17 | 0.11 | 155.19 | 155.52 | 154.49 | 24968 |
| 1720474800 | 154.74 | 0.26 | 0.17 | 154.47 | 154.75 | 154.22 | 22266 |
| 1720215600 | 154.47999 | 1.65 | 1.08 | 153.05 | 154.52 | 153 | 25446 |
| 1720129200 | 152.83 | -0.17 | -0.11 | 153.06 | 153.22 | 152.44999 | 8281 |
| 1720042800 | 153 | 1.47 | 0.97 | 151.35 | 153 | 151.35 | 26833 |
| 1719956400 | 151.53 | 2.43 | 1.63 | 149.5 | 151.53 | 149.5 | 29511 |
| 1719610800 | 149.1 | -0.67 | -0.45 | 150.19999 | 151.62 | 149 | 52220 |
| 1719524400 | 149.77 | 0.06 | 0.04 | 149.5 | 150.26 | 149.37 | 27009 |
| 1719438000 | 149.71 | 0.53 | 0.36 | 149 | 149.71 | 148.94999 | 22907 |
| 1719351600 | 149.18 | 1.28 | 0.87 | 148.16999 | 149.3 | 148 | 19421 |
| 1719265200 | 147.9 | -1.69 | -1.13 | 149.16 | 149.56 | 147.8 | 37662 |
| 1719006000 | 149.59 | -0.28 | -0.19 | 149.91 | 150.22 | 149.3 | 24002 |
| 1718919600 | 149.87 | -1.53 | -1.01 | 151.49 | 151.6 | 149.41999 | 86741 |
| 1718833200 | 151.4 | 0.18 | 0.12 | 151.26 | 151.5 | 150.9 | 28484 |
| 1718746800 | 151.22 | 0.08 | 0.05 | 151.12 | 151.3 | 150.72999 | 36436 |
| 1718660400 | 151.13999 | 1.81 | 1.21 | 149.38999 | 151.58 | 149.38999 | 72474 |
| 1718401200 | 149.33 | 0.58 | 0.39 | 148.5 | 149.33 | 148.4 | 47336 |
| 1718314800 | 148.75 | 0.91 | 0.62 | 148.71 | 149 | 148 | 45735 |
| 1718228400 | 147.84 | 2.09 | 1.43 | 147.04 | 148.37 | 146.79 | 41139 |
| 1718142000 | 145.75 | 0.95 | 0.66 | 144.38999 | 145.75 | 143.97 | 43016 |
| 1718055600 | 144.8 | 0.56 | 0.39 | 143.84 | 144.88 | 143.84 | 31104 |
| 1717796400 | 144.24 | -0.05 | -0.03 | 144.21 | 145.11 | 143.97 | 35830 |
| 1717710000 | 144.29 | -0.05 | -0.03 | 144.6 | 144.69999 | 144.13 | 27959 |
| 1717623600 | 144.34 | 2.78 | 1.96 | 142.63999 | 144.4 | 142.47999 | 110827 |
| 1717537200 | 141.56 | 0.41 | 0.29 | 141.15 | 141.9 | 140.56 | 29594 |
| 1717450800 | 141.15 | 0.54 | 0.38 | 141 | 141.86 | 139.61 | 124508 |
| 1717191600 | 140.61 | -0.05 | -0.04 | 140.88 | 140.88 | 138.24 | 62471 |
| 1717105200 | 140.66 | -1.53 | -1.08 | 141.97 | 141.97 | 140.35 | 25366 |
| 1717018800 | 142.19 | -1.01 | -0.71 | 141.94999 | 142.74 | 141.94999 | 28020 |
| 1716932400 | 143.19999 | -0.14 | -0.10 | 143.08 | 143.19999 | 142.34 | 27981 |
| 1716846000 | 143.34 | 0.66 | 0.46 | 142.84 | 143.41999 | 142.74 | 14116 |
| 1716586800 | 142.68 | 1.35 | 0.96 | 141.88999 | 143 | 141.77 | 23963 |
| 1716500400 | 141.33 | -0.57 | -0.40 | 143.49 | 143.49 | 140.9 | 49113 |
| 1716414000 | 141.9 | -0.19 | -0.13 | 142.1 | 142.35 | 141.24 | 28488 |
| 1716327600 | 142.09 | 1.44 | 1.02 | 141.18 | 142.09 | 141.18 | 23306 |
| 1715982000 | 140.65 | -0.18 | -0.13 | 140.86 | 141.02 | 140.27 | 19438 |
| 1715895600 | 140.83 | -0.32 | -0.23 | 141.05 | 141.68 | 140.83 | 42823 |
| 1715809200 | 141.15 | 2.14 | 1.54 | 139.71 | 141.16 | 139.47 | 67733 |
| 1715722800 | 139.01 | 0.92 | 0.67 | 137.99 | 139.15 | 137.99 | 22685 |
| 1715636400 | 138.09 | 0.26 | 0.19 | 138.38 | 138.38 | 137.83 | 21116 |
| 1715377200 | 137.83 | 0.32 | 0.23 | 138 | 138.5 | 137.5 | 15434 |
| 1715290800 | 137.51 | 0.21 | 0.15 | 137.34 | 137.68 | 136.77 | 26610 |
| 1715204400 | 137.3 | -0.06 | -0.04 | 136.5 | 137.5 | 136.46 | 36166 |
| 1715118000 | 137.36 | 0.07 | 0.05 | 137.37 | 137.8 | 137.12 | 45992 |
| 1715031600 | 137.29 | 1.51 | 1.11 | 136.38999 | 137.29 | 136.3 | 32256 |
| 1714772400 | 135.78 | 2.74 | 2.06 | 135.38 | 136 | 135.12 | 64464 |
| 1714686000 | 133.04 | 1.57 | 1.19 | 132.72999 | 133.4 | 131.25 | 60875 |
| 1714599600 | 131.47 | -0.97 | -0.73 | 131.94999 | 134 | 131.25 | 30759 |
| 1714513200 | 132.44 | -2.62 | -1.94 | 134.44999 | 134.76 | 132.44 | 20357 |
| 1714426800 | 135.06 | 0.57 | 0.42 | 135.11 | 135.19999 | 134.35 | 31491 |
| 1714167600 | 134.49 | 2.04 | 1.54 | 133.4 | 134.91999 | 133.35 | 27867 |
| 1714081200 | 132.44999 | -0.64 | -0.48 | 130.87 | 132.65 | 130.44 | 37905 |
| 1713994800 | 133.09 | 0.46 | 0.35 | 133.63 | 134 | 132.41 | 68491 |
| 1713908400 | 132.63 | 2.19 | 1.68 | 131.26 | 133 | 131.22999 | 34978 |
| 1713822000 | 130.44 | 1.14 | 0.88 | 130.11 | 131.34 | 129.22 | 41209 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
