Market data

Select a section

IShares Nasdaq 100 Ucits ETF USD (Acc)

(CNDX)
Sector: n/a
$1,272.60
$4.00 0.32
Last updated: 17:14:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $1,268.40 $1,269.60 $1,262.20 $1,268.60 5,628
23/06/2025 $1,237.80 $1,249.00 $1,233.20 $1,245.60 3,831
20/06/2025 $1,242.40 $1,255.00 $1,235.00 $1,241.80 3,648
19/06/2025 $1,239.40 $1,242.60 $1,227.80 $1,230.20 6,510
18/06/2025 $1,247.80 $1,253.20 $1,243.20 $1,249.80 4,856
17/06/2025 $1,250.60 $1,254.60 $1,247.20 $1,251.40 5,860
16/06/2025 $1,245.00 $1,259.40 $1,243.20 $1,257.80 6,953
13/06/2025 $1,236.60 $1,249.72 $1,235.40 $1,247.60 10,165
12/06/2025 $1,250.80 $1,257.80 $1,243.20 $1,254.40 5,882
11/06/2025 $1,253.00 $1,265.00 $1,252.40 $1,260.20 11,312
10/06/2025 $1,247.80 $1,252.60 $1,243.80 $1,246.60 4,826
09/06/2025 $1,245.40 $1,251.80 $1,244.00 $1,249.00 7,647
06/06/2025 $1,239.40 $1,250.60 $1,237.60 $1,245.60 7,448
05/06/2025 $1,243.80 $1,253.60 $1,241.00 $1,252.60 7,770
04/06/2025 $1,240.20 $1,246.40 $1,237.60 $1,243.80 11,158
03/06/2025 $1,227.40 $1,239.60 $1,223.40 $1,238.20 3,931
02/06/2025 $1,213.40 $1,226.40 $1,210.00 $1,221.20 12,274
30/05/2025 $1,219.20 $1,224.20 $1,213.80 $1,218.40 9,939
29/05/2025 $1,243.60 $1,248.40 $1,222.40 $1,225.40 10,061
28/05/2025 $1,224.20 $1,231.60 $1,222.60 $1,225.00 7,409
27/05/2025 $1,213.00 $1,222.40 $1,210.60 $1,221.00 6,548
26/05/2025 $1,207.00 $1,216.60 $1,197.80 $1,197.80 29
23/05/2025 $1,207.00 $1,212.60 $1,182.00 $1,197.80 8,419
22/05/2025 $1,210.20 $1,217.60 $1,201.60 $1,212.60 9,594
21/05/2025 $1,215.40 $1,228.80 $1,211.60 $1,227.60 4,130
20/05/2025 $1,222.60 $1,226.00 $1,218.60 $1,222.60 5,651
19/05/2025 $1,209.60 $1,224.80 $1,204.60 $1,222.00 8,598
16/05/2025 $1,219.00 $1,228.60 $1,217.40 $1,221.80 7,984
15/05/2025 $1,217.40 $1,222.45 $1,209.20 $1,221.00 6,806
14/05/2025 $1,216.60 $1,220.80 $1,211.60 $1,219.60 7,823
13/05/2025 $1,189.20 $1,214.20 $1,187.60 $1,213.80 9,745
12/05/2025 $1,184.80 $1,196.80 $1,175.60 $1,185.60 21,663
09/05/2025 $1,151.00 $1,156.60 $1,144.20 $1,148.60 10,013
08/05/2025 $1,148.40 $1,155.40 $1,140.60 $1,151.60 12,437
07/05/2025 $1,138.80 $1,141.40 $1,128.00 $1,129.00 3,948
06/05/2025 $1,137.80 $1,138.40 $1,125.40 $1,136.60 19,876
05/05/2025 $1,135.80 $1,147.80 $1,135.80 $1,147.80 1,601
02/05/2025 $1,135.80 $1,150.20 $1,132.00 $1,147.80 20,469
01/05/2025 $1,134.60 $1,145.80 $1,132.80 $1,142.60 9,802
30/04/2025 $1,114.20 $1,117.80 $1,088.40 $1,106.40 4,468
29/04/2025 $1,112.60 $1,117.20 $1,103.60 $1,110.80 8,792
28/04/2025 $1,110.20 $1,117.40 $1,099.60 $1,100.80 13,103
25/04/2025 $1,107.40 $1,108.00 $1,094.00 $1,102.00 10,356
24/04/2025 $1,066.80 $1,093.20 $1,058.00 $1,090.60 18,209
23/04/2025 $1,066.60 $1,090.40 $1,064.60 $1,076.80 12,412
22/04/2025 $1,033.20 $1,046.20 $1,026.60 $1,043.80 13,183
21/04/2025 $1,056.20 $1,061.80 $1,038.20 $1,045.00 7,259
18/04/2025 $1,056.20 $1,061.80 $1,038.20 $1,045.00 7,259
17/04/2025 $1,056.20 $1,061.80 $1,038.20 $1,045.00 7,259
16/04/2025 $1,056.60 $1,071.40 $1,052.20 $1,063.20 13,280
15/04/2025 $1,076.00 $1,087.60 $1,070.80 $1,080.80 10,790
14/04/2025 $1,086.40 $1,095.80 $1,077.00 $1,078.80 14,520
11/04/2025 $1,062.50 $1,070.00 $1,040.00 $1,050.00 14,277
10/04/2025 $1,086.42 $1,091.20 $1,049.09 $1,049.28 32,069
09/04/2025 $978.59 $999.31 $956.00 $986.06 22,495
08/04/2025 $1,010.83 $1,042.42 $1,005.82 $1,025.85 30,376
07/04/2025 $939.98 $1,020.20 $935.40 $983.12 78,324
04/04/2025 $1,057.28 $1,059.41 $1,005.00 $1,018.39 36,942
03/04/2025 $1,081.54 $1,088.28 $1,062.45 $1,071.27 25,378
02/04/2025 $1,110.00 $1,118.45 $1,096.23 $1,117.90 19,646
01/04/2025 $1,102.55 $1,113.69 $1,094.00 $1,109.92 31,706
31/03/2025 $1,090.29 $1,092.96 $1,077.00 $1,089.68 22,142
28/03/2025 $1,126.63 $1,132.33 $1,104.25 $1,106.98 8,196
27/03/2025 $1,138.14 $1,145.25 $1,130.55 $1,138.82 9,036
26/03/2025 $1,160.39 $1,161.60 $1,143.40 $1,145.02 6,125
25/03/2025 $1,153.15 $1,161.60 $1,150.04 $1,157.34 11,035
24/03/2025 $1,142.92 $1,154.80 $1,142.55 $1,153.86 7,936
21/03/2025 $1,124.47 $1,125.97 $1,111.31 $1,125.02 5,992
20/03/2025 $1,135.80 $1,138.75 $1,117.32 $1,126.38 14,689
19/03/2025 $1,114.32 $1,128.47 $1,114.04 $1,126.20 9,937
18/03/2025 $1,131.09 $1,134.35 $1,110.40 $1,117.83 12,101
17/03/2025 $1,120.00 $1,136.02 $1,119.60 $1,126.28 17,116
14/03/2025 $1,108.19 $1,126.46 $1,108.08 $1,123.30 14,937
13/03/2025 $1,111.84 $1,122.47 $1,102.30 $1,106.13 12,634
12/03/2025 $1,113.24 $1,140.00 $1,109.00 $1,126.73 37,112
11/03/2025 $1,112.54 $1,120.99 $1,100.00 $1,109.57 41,488
10/03/2025 $1,148.18 $1,149.49 $1,114.45 $1,121.80 24,865
07/03/2025 $1,152.29 $1,157.81 $1,134.21 $1,135.30 19,682
06/03/2025 $1,172.66 $1,174.79 $1,156.80 $1,168.29 11,912
05/03/2025 $1,172.71 $1,177.84 $1,155.65 $1,155.65 18,727
04/03/2025 $1,170.05 $1,174.11 $1,147.00 $1,151.27 16,153
03/03/2025 $1,196.37 $1,205.78 $1,185.63 $1,192.22 17,911
28/02/2025 $1,177.35 $1,185.80 $1,165.93 $1,180.68 18,529
27/02/2025 $1,214.03 $1,220.40 $1,192.05 $1,203.49 10,559
26/02/2025 $1,214.94 $1,221.00 $1,208.73 $1,219.47 11,854
25/02/2025 $1,215.79 $1,223.32 $1,198.40 $1,199.28 17,038
24/02/2025 $1,240.68 $1,244.19 $1,223.00 $1,231.63 20,625
21/02/2025 $1,262.84 $1,269.00 $1,251.51 $1,255.08 10,041
20/02/2025 $1,263.39 $1,267.21 $1,252.00 $1,257.61 6,963
19/02/2025 $1,268.37 $1,269.80 $1,260.01 $1,266.35 18,954
18/02/2025 $1,271.95 $1,272.60 $1,261.14 $1,263.91 12,415
17/02/2025 $1,267.86 $1,269.05 $1,264.90 $1,267.56 11,568
14/02/2025 $1,261.58 $1,263.44 $1,254.42 $1,261.14 5,833
13/02/2025 $1,245.15 $1,256.95 $1,240.00 $1,253.63 7,067
12/02/2025 $1,241.52 $1,244.20 $1,225.00 $1,234.14 5,118
11/02/2025 $1,237.69 $1,245.61 $1,234.49 $1,243.46 7,235
10/02/2025 $1,235.51 $1,246.19 $1,235.00 $1,244.26 7,005
07/02/2025 $1,245.13 $1,250.72 $1,230.73 $1,233.90 4,787
06/02/2025 $1,239.69 $1,248.82 $1,233.66 $1,231.07 9,751
05/02/2025 $1,224.94 $1,231.07 $1,219.87 $1,231.07 10,434
04/02/2025 $1,217.86 $1,234.20 $1,212.78 $1,219.50 7,341
03/02/2025 $1,203.38 $1,221.76 $1,201.38 $1,219.50 15,748
31/01/2025 $1,239.55 $1,249.33 $1,237.36 $1,245.88 10,467
30/01/2025 $1,231.92 $1,237.16 $1,218.13 $1,224.62 8,148
29/01/2025 $1,232.02 $1,233.58 $1,220.61 $1,217.51 6,976
28/01/2025 $1,213.11 $1,221.20 $1,203.00 $1,217.51 11,467
27/01/2025 $1,211.46 $1,217.66 $1,180.60 $1,205.18 21,820
24/01/2025 $1,249.93 $1,254.74 $1,248.58 $1,250.94 5,990
23/01/2025 $1,245.48 $1,247.63 $1,242.00 $1,247.63 11,123
22/01/2025 $1,242.04 $1,252.37 $1,241.34 $1,252.35 22,664
21/01/2025 $1,228.90 $1,234.33 $1,222.34 $1,229.19 10,790
20/01/2025 $1,227.60 $1,236.80 $1,224.47 $1,232.64 14,375
17/01/2025 $1,209.64 $1,230.78 $1,208.01 $1,226.32 7,218
16/01/2025 $1,223.89 $1,224.53 $1,212.24 $1,208.14 7,361
15/01/2025 $1,187.90 $1,215.03 $1,186.81 $1,208.14 19,507
14/01/2025 $1,194.92 $1,199.85 $1,184.94 $1,187.23 6,634
13/01/2025 $1,185.68 $1,187.15 $1,173.31 $1,179.50 9,188
10/01/2025 $1,207.43 $1,212.59 $1,185.14 $1,187.73 37,394
09/01/2025 $1,205.60 $1,214.13 $1,203.92 $1,209.58 19,455
08/01/2025 $1,213.54 $1,216.46 $1,203.37 $1,211.12 18,736
07/01/2025 $1,231.65 $1,236.79 $1,213.80 $1,220.01 13,628
06/01/2025 $1,222.20 $1,241.11 $1,221.96 $1,239.58 13,773
03/01/2025 $1,204.73 $1,215.40 $1,202.26 $1,215.18 22,781
02/01/2025 $1,210.10 $1,217.62 $1,198.98 $1,206.95 9,842
01/01/2025 $1,211.53 $1,218.96 $1,205.70 $1,217.67 4,700
31/12/2024 $1,211.53 $1,218.96 $1,205.70 $1,217.67 4,700
30/12/2024 $1,224.46 $1,228.08 $1,203.86 $1,211.90 9,109
27/12/2024 $1,241.28 $1,244.04 $1,217.39 $1,225.75 17,714
26/12/2024 $1,230.59 $1,233.09 $1,228.73 $1,232.54 2,570
25/12/2024 $1,230.59 $1,233.09 $1,228.73 $1,232.54 2,570

Market data

Select a section