iShares Nasdaq-100 ex Top 30 ETF (QNXT) — Historique des cours

Au 2026-08-18 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-08-18	32.23	32.23	31.99	31.99	-0.92%	1,430
2026-08-17	32.46	32.46	32.29	32.29	-0.47%	2,500
2026-08-14	32.57	32.59	32.41	32.44	-0.10%	3,600
2026-08-13	32.32	32.50	32.32	32.47	+1.29%	2,300
2026-08-12	32.07	32.10	32.01	32.06	+0.51%	2,200
2026-08-11	31.90	31.90	31.89	31.89	+0.36%	506
2026-08-10	31.84	31.85	31.78	31.78	+0.03%	3,748
2026-08-07	31.68	31.77	31.68	31.77	+1.57%	3,700
2026-08-06	31.36	31.36	31.26	31.28	-1.33%	6,000
2026-08-05	32.07	32.07	31.70	31.70	+0.06%	2,500
2026-08-04	31.56	31.68	31.56	31.68	+2.67%	1,100
2026-08-03	30.83	30.86	30.83	30.86	+0.57%	2,300
2026-07-31	30.70	30.80	30.64	30.68	+0.31%	6,700
2026-07-30	30.48	30.59	30.30	30.59	+0.88%	500
2026-07-29	30.45	30.45	30.32	30.32	-0.69%	600
2026-07-28	30.37	30.57	30.35	30.53	+0.47%	9,100
2026-07-27	30.23	30.41	30.23	30.39	+1.31%	19,000
2026-07-24	30.14	30.14	30.00	30.00	-0.61%	800
2026-07-23	30.20	30.31	30.06	30.18	-0.74%	3,900
2026-07-22	30.54	30.54	30.39	30.41	-0.44%	1,400
2026-07-21	30.53	30.54	30.48	30.54	+1.24%	1,300
2026-07-20	30.21	30.42	30.15	30.17	+0.01%	4,100
2026-07-17	30.18	30.29	30.16	30.16	-1.30%	800
2026-07-16	30.48	30.58	30.45	30.56	+0.02%	1,600
2026-07-15	30.97	30.97	30.46	30.55	-0.50%	2,300
2026-07-14	30.96	30.96	30.69	30.71	-0.43%	3,900
2026-07-13	31.10	31.10	30.84	30.84	-1.00%	1,800
2026-07-10	31.22	31.23	31.15	31.15	-0.23%	4,600
2026-07-09	31.23	31.28	31.22	31.22	+1.32%	3,000
2026-07-08	30.82	30.82	30.67	30.82	-0.46%	1,400
2026-07-07	31.29	31.29	30.94	30.96	-1.08%	5,400
2026-07-06	31.28	31.39	31.28	31.30	+0.37%	3,400
2026-07-02	31.61	31.62	30.96	31.18	-0.28%	307,000
2026-07-01	31.33	31.33	31.27	31.27	-0.83%	400
2026-06-30	31.22	31.57	31.22	31.53	+0.51%	2,700
2026-06-29	31.28	31.40	31.16	31.37	+1.39%	1,400
2026-06-26	30.87	30.96	30.78	30.94	-0.07%	3,200
2026-06-25	31.04	31.10	30.96	30.96	+0.10%	4,900
2026-06-24	30.94	31.13	30.87	30.93	+0.11%	3,100
2026-06-23	30.95	31.02	30.88	30.90	-1.96%	1,400
2026-06-22	31.50	31.52	31.48	31.52	-0.45%	1,900
2026-06-18	31.81	31.81	31.66	31.66	+1.01%	1,000
2026-06-17	31.90	31.90	31.34	31.34	-0.88%	1,900
2026-06-16	32.01	32.18	31.62	31.62	-0.95%	1,100
2026-06-15	31.75	31.93	31.75	31.92	+2.38%	10,900
2026-06-12	31.02	31.24	31.01	31.18	+0.76%	2,900
2026-06-11	30.60	30.95	30.60	30.95	+2.43%	11,400
2026-06-10	30.71	30.71	30.21	30.21	-1.60%	600
2026-06-09	31.32	31.32	30.15	30.71	-0.98%	3,100
2026-06-08	31.31	31.31	31.01	31.01	+0.52%	1,200
2026-06-05	30.93	30.93	30.80	30.85	-3.36%	1,600
2026-06-04	31.56	31.93	31.56	31.93	+0.27%	1,800
2026-06-03	31.83	31.84	31.82	31.84	-0.61%	1,500
2026-06-02	32.03	32.03	32.03	32.03	+0.77%	400
2026-06-01	31.62	31.80	31.61	31.79	+2.24%	1,200
2026-05-29	31.03	31.09	31.02	31.09	+1.14%	1,000
2026-05-28	30.62	30.79	30.62	30.74	+0.78%	1,700
2026-05-27	30.57	30.57	30.50	30.50	-0.56%	1,300
2026-05-26	30.71	30.71	30.68	30.68	+0.94%	600
2026-05-22	30.41	30.43	30.39	30.39	+1.06%	600
2026-05-21	29.91	30.07	29.84	30.07	+0.35%	1,000
2026-05-20	29.59	29.97	29.59	29.97	+1.82%	1,400
2026-05-19	29.48	29.55	29.43	29.43	-0.48%	1,100
2026-05-18	29.44	29.57	29.38	29.57	+0.33%	2,800
2026-05-15	29.37	29.48	29.37	29.48	-0.35%	1,400
2026-05-14	29.56	29.58	29.55	29.58	+0.81%	1,100
2026-05-13	29.34	29.34	29.34	29.34	-0.24%	300
2026-05-12	29.57	29.57	29.41	29.41	-0.58%	300
2026-05-11	29.59	29.59	29.59	29.59	+0.09%	200
2026-05-08	29.29	29.56	29.29	29.56	+0.30%	800
2026-05-07	29.63	29.63	29.47	29.47	+0.33%	900
2026-05-06	29.25	29.38	29.25	29.38	+0.58%	500
2026-05-05	29.09	29.27	29.09	29.21	+0.59%	1,800
2026-05-04	29.23	29.23	29.03	29.04	+0.11%	5,900
2026-05-01	29.02	29.02	29.00	29.00	+0.72%	400
2026-04-30	28.64	28.80	28.64	28.80	+1.34%	800
2026-04-29	28.36	28.43	28.36	28.41	+0.73%	1,800
2026-04-28	28.29	28.30	28.20	28.21	-0.97%	1,100
2026-04-27	28.49	28.49	28.49	28.49	-0.47%	300
2026-04-24	28.43	28.65	28.43	28.62	+0.33%	2,400
2026-04-23	28.60	28.60	28.44	28.52	-0.45%	900
2026-04-22	28.69	28.69	28.65	28.65	+0.83%	400
2026-04-21	28.69	28.69	28.42	28.42	-0.19%	1,500
2026-04-20	28.30	28.47	28.30	28.47	+0.78%	1,300
2026-04-17	28.23	28.25	28.23	28.25	+1.51%	400
2026-04-16	27.86	27.86	27.83	27.83	+0.45%	1,400
2026-04-15	27.72	27.72	27.71	27.71	+1.06%	200
2026-04-14	27.40	27.41	27.40	27.41	+0.77%	100
2026-04-13	27.20	27.20	27.20	27.20	+1.97%	500
2026-04-10	26.93	26.93	26.64	26.68	-0.91%	1,200
2026-04-09	26.94	26.94	26.93	26.93	-0.94%	1,200
2026-04-08	27.35	27.35	27.11	27.18	+2.28%	1,400
2026-04-07	26.31	26.57	26.31	26.57	-0.20%	5,500
2026-04-06	26.56	26.63	26.56	26.63	+0.95%	500
2026-04-02	26.30	26.38	26.30	26.38	-0.07%	500
2026-04-01	26.41	26.41	26.39	26.39	+0.56%	200
2026-03-31	25.96	26.25	25.96	26.25	+2.43%	600
2026-03-30	25.71	25.71	25.51	25.62	+0.02%	1,300
2026-03-27	26.00	26.00	25.62	25.62	-2.14%	2,600
2026-03-26	26.51	26.51	26.18	26.18	-0.97%	200
2026-03-25	26.41	26.43	26.41	26.43	+0.37%	1,400
2026-03-24	26.34	26.34	26.34	26.34	-1.32%	300
2026-03-23	26.92	26.92	26.69	26.69	+1.31%	500
2026-03-20	26.55	26.55	26.26	26.34	-1.89%	2,400
2026-03-19	26.64	26.96	26.64	26.85	+0.15%	1,800
2026-03-18	26.81	26.81	26.81	26.81	-1.69%	100
2026-03-17	27.27	27.27	27.27	27.27	+0.59%	100
2026-03-16	27.17	27.18	27.08	27.11	+1.14%	1,500
2026-03-13	27.00	27.00	26.81	26.81	-0.18%	600
2026-03-12	27.02	27.02	26.85	26.86	-2.13%	1,700
2026-03-11	27.37	27.44	27.31	27.44	-0.46%	900
2026-03-10	27.60	27.79	27.57	27.57	-0.62%	1,000
2026-03-09	27.39	27.74	27.39	27.74	+0.61%	200
2026-03-06	27.62	27.62	27.53	27.57	-0.82%	3,500
2026-03-05	28.04	28.04	27.76	27.80	-0.41%	900
2026-03-04	27.91	27.91	27.91	27.91	+1.26%	100
2026-03-03	27.19	27.56	27.15	27.56	-1.06%	1,200
2026-03-02	27.89	27.89	27.84	27.86	-0.37%	1,000
2026-02-27	27.57	27.96	27.57	27.96	+0.09%	2,500
2026-02-26	27.93	27.94	27.92	27.94	+0.21%	3,000
2026-02-25	27.80	27.88	27.80	27.88	+1.03%	1,000
2026-02-24	27.59	27.59	27.59	27.59	+1.13%	200
2026-02-23	27.45	27.45	27.24	27.29	-1.64%	1,700
2026-02-20	27.89	27.89	27.70	27.74	+0.23%	1,000
2026-02-19	27.62	27.68	27.62	27.68	-0.45%	200
2026-02-18	27.89	27.89	27.71	27.80	+0.79%	600
2026-02-17	27.52	27.58	27.50	27.58	-0.44%	1,800
2026-02-13	27.29	27.73	27.29	27.70	+1.23%	800
2026-02-12	27.33	27.37	27.33	27.37	-1.38%	200
2026-02-11	27.52	27.75	27.52	27.75	+0.28%	400
2026-02-10	27.84	27.84	27.67	27.67	+0.03%	3,200
2026-02-09	27.37	27.66	27.37	27.66	+0.50%	900
2026-02-06	27.52	27.52	27.52	27.52	+2.15%	400
2026-02-05	27.40	27.40	26.95	26.95	-1.80%	800
2026-02-04	27.42	27.48	27.30	27.44	+0.14%	600
2026-02-03	27.50	27.50	27.34	27.40	-1.99%	4,200
2026-02-02	28.00	28.00	27.96	27.96	+0.33%	300
2026-01-30	27.97	27.97	27.86	27.86	-1.16%	800
2026-01-29	28.06	28.19	28.05	28.19	-1.15%	1,300
2026-01-28	28.55	28.55	28.52	28.52	+0.19%	800
2026-01-27	28.47	28.47	28.47	28.47	+0.01%	200
2026-01-26	28.40	28.46	28.40	28.46	+0.78%	900
2026-01-23	28.28	28.30	28.19	28.24	-0.18%	3,500
2026-01-22	28.26	28.29	28.26	28.29	+0.65%	400
2026-01-21	27.97	28.14	27.97	28.11	+1.73%	2,900
2026-01-20	27.57	27.80	27.57	27.63	-1.36%	1,800
2026-01-16	27.95	28.03	27.95	28.01	-0.30%	600
2026-01-15	28.19	28.31	28.10	28.10	+0.15%	3,600
2026-01-14	28.03	28.06	27.95	28.06	-0.25%	1,200
2026-01-13	28.12	28.14	28.05	28.13	-0.53%	6,500
2026-01-12	28.25	28.28	28.19	28.28	-0.31%	1,400
2026-01-09	28.22	28.39	28.20	28.37	+0.65%	4,900
2026-01-08	28.18	28.18	28.16	28.18	-0.29%	1,600
2026-01-07	28.21	28.34	28.21	28.26	-0.46%	700
2026-01-06	28.20	28.39	28.20	28.39	+2.01%	300
2026-01-05	27.74	27.87	27.74	27.83	+1.03%	800
2026-01-02	27.65	27.65	27.49	27.55	-0.12%	700
2025-12-31	27.71	27.71	27.58	27.58	-0.88%	700
2025-12-30	27.85	27.95	27.83	27.83	-0.22%	1,300
2025-12-29	27.97	27.97	27.86	27.89	-0.29%	2,200
2025-12-26	27.91	27.97	27.91	27.97	+0.11%	500
2025-12-24	27.83	27.93	27.83	27.93	+0.33%	900
2025-12-23	27.84	27.84	27.78	27.84	-0.36%	1,700
2025-12-22	27.96	27.96	27.92	27.95	+0.49%	500
2025-12-19	27.90	27.95	27.81	27.81	+0.60%	3,100
2025-12-18	27.77	27.77	27.64	27.64	+1.12%	2,700
2025-12-17	27.74	27.74	27.34	27.34	-1.55%	3,300
2025-12-16	27.68	27.77	27.68	27.77	-0.45%	1,900
2025-12-15	28.02	28.02	27.89	27.89	+0.08%	4,600
2025-12-12	28.19	28.19	27.86	27.87	-1.33%	1,000
2025-12-11	28.11	28.25	28.11	28.24	+0.22%	900
2025-12-10	27.85	28.24	27.85	28.18	+0.86%	3,600
2025-12-09	27.98	27.98	27.94	27.94	-0.12%	3,400
2025-12-08	28.14	28.14	27.98	27.98	-0.61%	2,600
2025-12-05	28.13	28.32	28.13	28.15	+0.36%	500
2025-12-04	28.13	28.13	28.05	28.05	-0.75%	500
2025-12-03	28.08	28.26	28.08	28.26	+1.34%	4,000
2025-12-02	27.81	27.89	27.81	27.89	+1.45%	700
2025-12-01	27.49	27.49	27.49	27.49	-0.47%	200
2025-11-28	27.52	27.62	27.52	27.62	+1.14%	800
2025-11-26	27.33	27.36	27.31	27.31	+0.62%	800
2025-11-25	27.14	27.14	27.14	27.14	+1.25%	100
2025-11-24	26.80	26.80	26.80	26.80	+1.06%	200
2025-11-21	26.54	26.54	26.52	26.52	+1.58%	900
2025-11-20	26.23	26.23	26.11	26.11	-2.30%	600
2025-11-19	26.74	26.74	26.73	26.73	+0.12%	600
2025-11-18	26.74	26.74	26.69	26.69	-0.35%	3,500
2025-11-17	26.93	26.93	26.79	26.79	-1.01%	800
2025-11-14	26.93	27.06	26.93	27.06	-0.44%	800
2025-11-13	27.55	27.55	27.15	27.18	-1.53%	2,000
2025-11-12	27.63	27.63	27.60	27.60	-0.04%	1,200
2025-11-11	27.61	27.61	27.61	27.61	-0.23%	100
2025-11-10	27.70	27.70	27.44	27.67	+0.90%	3,900
2025-11-07	27.18	27.43	27.18	27.43	+0.31%	800
2025-11-06	27.68	27.68	27.34	27.34	-1.92%	1,000
2025-11-05	27.83	27.88	27.83	27.88	+1.03%	300
2025-11-04	27.71	27.80	27.59	27.59	-1.65%	1,200
2025-11-03	28.03	28.05	28.03	28.05	-0.32%	300
2025-10-31	28.19	28.24	28.08	28.14	+0.23%	1,100
2025-10-30	28.34	28.34	28.08	28.08	-0.69%	400
2025-10-29	28.52	28.52	28.27	28.27	-1.03%	1,800
2025-10-28	28.65	28.65	28.57	28.57	-0.23%	700
2025-10-27	28.62	28.64	28.62	28.64	+1.14%	700
2025-10-24	28.38	28.42	28.31	28.31	+0.45%	1,900
2025-10-23	28.04	28.18	28.04	28.18	+0.99%	3,000
2025-10-22	27.99	28.09	27.89	27.91	-1.24%	1,200
2025-10-21	28.16	28.25	28.16	28.25	+0.55%	900
2025-10-20	27.97	28.10	27.97	28.10	+1.24%	1,500
2025-10-17	27.76	27.76	27.76	27.76	+0.61%	100
2025-10-16	27.59	27.59	27.59	27.59	-0.77%	100
2025-10-15	27.95	27.97	27.80	27.80	+0.42%	900
2025-10-14	27.41	27.68	27.41	27.68	+0.01%	700
2025-10-13	27.68	27.68	27.68	27.68	+1.63%	500
2025-10-10	28.17	28.23	27.24	27.24	-3.10%	1,000
2025-10-09	28.15	28.17	28.07	28.11	-0.69%	3,300
2025-10-08	28.30	28.30	28.30	28.30	+0.84%	300
2025-10-07	28.12	28.12	28.07	28.07	-1.25%	300
2025-10-06	28.40	28.46	28.40	28.42	+0.50%	3,700
2025-10-03	28.41	28.41	28.28	28.28	-0.12%	4,800
2025-10-02	28.32	28.32	28.32	28.32	+0.72%	100
2025-10-01	27.95	28.11	27.91	28.11	+0.81%	6,000
2025-09-30	27.77	27.89	27.73	27.89	-0.17%	600
2025-09-29	27.97	28.00	27.93	27.93	+0.60%	800
2025-09-26	27.61	27.77	27.61	27.77	+1.09%	1,100
2025-09-25	27.49	27.49	27.47	27.47	-0.26%	800
2025-09-24	27.69	27.69	27.49	27.54	-0.20%	1,000
2025-09-23	27.73	27.73	27.59	27.59	-0.35%	600
2025-09-22	27.51	27.69	27.51	27.69	+0.41%	400
2025-09-19	27.60	27.60	27.51	27.58	-0.09%	4,300
2025-09-18	27.60	27.60	27.60	27.60	+2.68%	600
2025-09-17	27.00	27.00	26.88	26.88	+0.28%	500
2025-09-16	26.76	26.81	26.68	26.81	+0.20%	1,100
2025-09-15	26.71	26.75	26.71	26.75	+0.44%	1,100
2025-09-12	26.73	26.73	26.60	26.64	-0.14%	2,700
2025-09-11	26.48	26.68	26.48	26.68	+2.00%	1,200
2025-09-10	26.36	26.36	26.12	26.15	-1.12%	1,600
2025-09-09	26.34	26.45	26.34	26.45	+0.25%	800
2025-09-08	26.31	26.38	26.31	26.38	+0.84%	1,300
2025-09-05	26.16	26.16	26.16	26.16	+0.22%	100
2025-09-04	26.00	26.10	26.00	26.10	+0.96%	800
2025-09-03	25.79	25.86	25.76	25.86	-0.25%	400
2025-09-02	25.78	25.92	25.76	25.92	-0.72%	1,700
2025-08-29	26.11	26.11	26.11	26.11	-1.28%	300
2025-08-28	26.45	26.45	26.45	26.45	+0.60%	300
2025-08-27	26.15	26.29	26.14	26.29	+0.44%	1,200
2025-08-26	26.21	26.21	26.17	26.18	+0.16%	900
2025-08-25	26.13	26.13	26.13	26.13	-0.90%	400
2025-08-22	26.43	26.50	26.37	26.37	+1.72%	800
2025-08-21	25.98	26.02	25.88	25.93	-0.33%	3,000
2025-08-20	26.01	26.01	26.01	26.01	-0.22%	300

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Sept (+7.57%). Pire mois : Mars (-5.59%). Sur 3 ans de données quotidiennes (2024–2026).

Janv+3.16%
Févr-0.68%
Mars-5.59%
Avr+4.95%
Mai+6.26%
Juin+1.84%
Juil-1.18%
Août+0.66%
Sept+7.57%
Oct-0.62%
Nov+1.65%
Déc-3.50%

FAQ · à partir des données de cours actuelles · au 2026-08-18

Réponses rapides

Quel est le dernier cours de clôture de iShares Nasdaq-100 ex Top 30 ETF (QNXT) ?

31.99 le 2026-08-18, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de QNXT ?

Plus haut à 32.59 et plus bas à 25.51 sur les 52 dernières semaines, au 2026-08-18.

Quel est historiquement le mois le plus fort et le plus faible de iShares Nasdaq-100 ex Top 30 ETF ?

Historiquement, le mois le plus fort de QNXT a été Sept (moyenne +7.57%) et le plus faible Mars (moyenne -5.59%), sur 3 ans de données quotidiennes (2024–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

3 ans (2024–2026), calculés à partir de 454 bougies quotidiennes du data lake Closelook.