Market data

Select a section

IShares Nasdaq 100 Ucits ETF USD (Acc)

(CNX1)
Sector: n/a
85,667.00p
1,645.00p 1.96
Last updated: 16:38:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 85,000.00p 85,925.00p 84,700.00p 85,667.00p 5,938
18/09/2024 84,384.00p 84,458.00p 83,805.00p 84,022.00p 2,176
17/09/2024 84,152.00p 84,937.00p 84,151.00p 84,698.00p 827
16/09/2024 84,534.00p 84,680.30p 83,528.19p 83,828.00p 3,337
13/09/2024 84,544.00p 84,842.00p 84,306.59p 84,213.00p 1,416
12/09/2024 84,490.00p 84,626.00p 83,953.00p 81,886.00p 1,552
11/09/2024 81,943.00p 82,672.00p 81,369.00p 81,886.00p 4,656
10/09/2024 81,154.00p 82,111.52p 81,083.00p 82,007.00p 3,059
09/09/2024 80,878.00p 81,657.00p 80,714.00p 81,027.50p 1,892
06/09/2024 81,416.00p 82,000.00p 80,212.30p 80,246.50p 5,354
05/09/2024 81,970.00p 82,883.70p 81,352.00p 81,775.00p 2,575
04/09/2024 81,926.00p 82,769.25p 81,724.10p 82,405.00p 4,251
03/09/2024 85,053.00p 85,238.00p 83,375.00p 83,538.00p 2,270
02/09/2024 84,784.00p 85,250.00p 84,629.90p 84,379.00p 1,769
30/08/2024 84,187.00p 85,001.00p 84,161.00p 84,379.00p 2,626
29/08/2024 83,338.00p 85,189.00p 83,326.00p 84,937.00p 2,109
28/08/2024 84,545.00p 84,759.00p 83,346.00p 84,362.00p 3,369
27/08/2024 84,571.00p 84,686.48p 83,750.00p 84,362.00p 1,627
26/08/2024 86,543.00p 86,869.00p 86,105.00p 86,105.00p 3,455
23/08/2024 86,543.00p 86,869.00p 86,105.00p 86,105.00p 3,455
22/08/2024 86,543.00p 86,869.00p 86,105.00p 86,105.00p 3,455
21/08/2024 86,500.00p 86,926.00p 86,269.00p 86,354.00p 1,202
20/08/2024 87,014.00p 87,201.00p 86,160.00p 86,432.50p 4,109
19/08/2024 85,859.00p 86,211.00p 85,618.00p 86,096.00p 3,158
16/08/2024 86,863.00p 86,870.00p 85,684.00p 86,075.50p 3,049
15/08/2024 84,782.00p 86,286.00p 84,543.00p 86,188.00p 1,728
14/08/2024 84,606.00p 84,845.00p 83,682.00p 84,636.00p 4,016
13/08/2024 83,209.00p 84,021.00p 82,904.00p 83,986.00p 2,238
12/08/2024 82,878.00p 83,324.00p 82,509.00p 82,787.00p 2,316
09/08/2024 82,424.00p 82,958.00p 82,060.92p 82,313.50p 7,066
08/08/2024 80,411.00p 82,246.00p 80,033.00p 82,027.50p 4,852
07/08/2024 81,763.00p 82,844.00p 81,589.00p 82,404.50p 5,709
06/08/2024 81,230.00p 81,913.00p 80,390.00p 81,259.00p 7,520
05/08/2024 78,699.00p 80,921.00p 77,365.00p 80,559.00p 17,135
02/08/2024 83,371.00p 83,665.00p 81,394.00p 81,882.50p 16,273
01/08/2024 87,042.00p 87,173.00p 85,427.49p 85,552.50p 9,601
31/07/2024 84,791.00p 86,065.00p 84,726.84p 86,065.00p 5,324
30/07/2024 84,813.00p 85,206.00p 83,863.00p 84,021.50p 1,475
29/07/2024 85,059.00p 85,470.20p 84,454.80p 84,579.50p 3,440
26/07/2024 84,088.00p 84,650.53p 83,925.00p 84,438.50p 2,660
25/07/2024 84,631.00p 84,700.71p 83,062.09p 84,438.50p 7,915
24/07/2024 86,620.00p 86,738.00p 84,905.00p 84,971.50p 3,880
23/07/2024 87,346.00p 87,993.00p 87,080.00p 87,952.00p 1,649
22/07/2024 86,742.00p 87,717.00p 86,535.00p 86,911.00p 3,249
19/07/2024 87,084.00p 87,340.29p 86,472.00p 86,484.00p 3,185
18/07/2024 87,653.00p 87,884.00p 86,421.00p 86,449.00p 4,662
17/07/2024 89,069.00p 89,073.00p 87,342.00p 87,525.00p 3,310
16/07/2024 89,964.00p 90,295.00p 89,475.00p 89,643.00p 2,967
15/07/2024 89,883.00p 90,518.00p 89,608.16p 90,269.00p 2,116
12/07/2024 89,486.00p 89,927.00p 88,966.00p 89,886.00p 4,088
11/07/2024 91,767.00p 91,926.00p 89,856.00p 89,856.00p 4,543
10/07/2024 91,398.00p 91,603.00p 91,146.00p 91,272.50p 2,232
09/07/2024 91,368.00p 91,600.00p 91,294.00p 91,458.00p 2,204
08/07/2024 90,871.00p 90,953.00p 90,589.76p 90,951.50p 2,458
05/07/2024 90,399.00p 90,715.00p 90,001.42p 90,687.00p 5,058
04/07/2024 90,362.00p 90,410.00p 90,111.36p 90,203.00p 2,798
03/07/2024 90,018.00p 90,121.32p 89,474.00p 89,950.50p 1,335
02/07/2024 89,204.00p 89,592.00p 88,785.05p 89,569.00p 3,821
01/07/2024 88,997.00p 89,089.00p 88,232.00p 89,048.50p 3,084
28/06/2024 89,737.00p 90,435.13p 89,458.00p 89,717.50p 3,967
27/06/2024 89,009.00p 89,547.00p 88,968.00p 89,009.00p 2,464
26/06/2024 88,988.00p 89,257.00p 88,805.84p 89,081.00p 4,108
25/06/2024 87,843.00p 88,637.00p 87,612.00p 88,598.50p 2,984
24/06/2024 89,011.00p 89,127.00p 87,997.40p 88,352.00p 2,128
21/06/2024 89,353.00p 89,356.00p 88,822.00p 89,159.00p 3,902
20/06/2024 90,002.00p 90,179.20p 89,400.00p 89,700.00p 6,000
19/06/2024 89,514.00p 89,593.88p 89,404.00p 89,550.00p 1,284
18/06/2024 89,528.00p 89,880.00p 89,283.00p 89,392.50p 3,635
17/06/2024 88,679.00p 88,870.74p 88,438.00p 88,781.50p 3,154
14/06/2024 87,927.00p 88,496.00p 87,597.70p 88,224.50p 3,260
13/06/2024 87,694.00p 87,744.58p 87,197.00p 87,507.00p 2,499
12/06/2024 86,182.00p 86,743.00p 85,998.00p 86,676.00p 5,122
11/06/2024 85,572.00p 85,771.68p 85,149.00p 85,662.00p 1,043
10/06/2024 85,228.00p 85,502.00p 85,106.00p 85,502.00p 1,424
07/06/2024 85,046.00p 85,542.00p 84,780.82p 85,382.50p 1,353
06/06/2024 84,977.00p 85,250.00p 84,828.08p 84,962.00p 2,378
05/06/2024 83,522.00p 84,631.00p 83,405.32p 84,606.00p 2,109
04/06/2024 82,734.00p 83,107.00p 82,538.71p 82,796.00p 1,854
03/06/2024 83,422.00p 83,738.00p 82,723.00p 82,838.50p 4,695
31/05/2024 83,053.00p 83,394.34p 81,976.56p 82,017.50p 3,606
30/05/2024 83,700.00p 84,008.00p 83,183.00p 83,375.50p 2,126
29/05/2024 84,087.00p 84,434.60p 83,767.00p 84,261.00p 2,329
28/05/2024 84,616.00p 84,616.00p 83,769.00p 84,228.00p 2,823
27/05/2024 83,699.00p 84,361.00p 83,657.00p 84,354.00p 3,418
24/05/2024 83,699.00p 84,361.00p 83,657.00p 84,354.00p 3,418
23/05/2024 84,592.00p 84,899.00p 84,132.00p 84,503.00p 2,510
22/05/2024 83,762.00p 84,118.00p 83,727.00p 84,081.00p 1,073
21/05/2024 83,792.00p 83,829.00p 83,498.00p 83,760.00p 1,676
20/05/2024 83,498.00p 83,872.00p 83,364.54p 83,827.00p 2,513
17/05/2024 83,700.00p 83,831.00p 83,331.00p 83,382.00p 2,009
16/05/2024 83,814.00p 84,093.33p 83,791.00p 84,015.50p 5,801
15/05/2024 83,011.00p 83,414.00p 82,781.00p 83,321.50p 3,157
14/05/2024 82,683.00p 83,005.00p 81,925.00p 82,809.50p 1,126
13/05/2024 82,866.00p 82,949.00p 82,490.00p 82,646.00p 2,648
10/05/2024 82,636.00p 83,002.80p 82,539.64p 82,701.00p 1,342
09/05/2024 82,482.00p 82,658.00p 82,242.00p 82,657.00p 1,314
08/05/2024 82,665.00p 82,806.00p 82,171.16p 82,546.00p 2,451
07/05/2024 82,188.00p 82,500.00p 82,060.00p 82,467.50p 2,933
06/05/2024 80,186.00p 81,267.00p 80,104.84p 81,072.50p 3,054
03/05/2024 80,186.00p 81,267.00p 80,104.84p 81,072.50p 3,054
02/05/2024 79,353.00p 79,777.96p 79,183.60p 79,463.00p 1,616
01/05/2024 79,448.00p 79,515.00p 79,000.00p 79,168.50p 2,911
30/04/2024 80,909.00p 80,935.00p 80,358.00p 80,388.00p 3,720
29/04/2024 80,984.00p 81,112.00p 80,635.00p 80,685.00p 3,600
26/04/2024 80,299.00p 81,241.00p 80,135.00p 81,038.00p 1,808
25/04/2024 79,072.00p 79,237.00p 78,625.00p 78,748.00p 2,178
24/04/2024 80,628.00p 80,816.00p 80,297.00p 80,396.50p 1,771
23/04/2024 79,574.00p 80,055.00p 79,207.28p 80,007.00p 1,946
22/04/2024 78,998.00p 79,574.00p 78,765.00p 78,896.50p 3,597
19/04/2024 79,255.00p 79,597.00p 78,781.88p 78,963.00p 2,866
18/04/2024 80,560.00p 80,579.08p 79,726.00p 80,339.00p 3,273
17/04/2024 80,791.00p 81,421.80p 80,525.00p 80,525.00p 3,424
16/04/2024 81,120.00p 81,410.00p 80,795.00p 81,380.00p 5,490
15/04/2024 82,781.00p 83,160.00p 82,430.00p 82,564.00p 12,499
12/04/2024 83,443.00p 83,506.00p 82,716.48p 82,859.00p 3,907
11/04/2024 82,012.00p 82,401.00p 81,633.00p 82,358.00p 2,812
10/04/2024 81,849.00p 82,224.00p 79,000.00p 81,702.00p 3,556
09/04/2024 81,735.00p 81,792.00p 80,883.00p 81,196.00p 6,544
08/04/2024 81,709.00p 82,070.00p 81,408.73p 81,722.00p 5,775
05/04/2024 81,020.00p 81,960.60p 79,000.00p 81,744.50p 2,318
04/04/2024 82,160.00p 82,648.00p 82,110.38p 82,411.50p 3,276
03/04/2024 82,028.00p 82,407.00p 81,821.00p 82,344.50p 3,611
02/04/2024 83,031.00p 83,348.00p 81,709.00p 81,941.00p 4,954
01/04/2024 82,696.00p 82,746.00p 82,364.00p 82,381.00p 3,443
29/03/2024 82,696.00p 82,746.00p 82,364.00p 82,381.00p 3,443
28/03/2024 82,696.00p 82,746.00p 82,364.00p 82,381.00p 3,443
27/03/2024 82,490.00p 82,918.00p 82,094.00p 82,296.00p 3,149
26/03/2024 82,678.00p 82,947.00p 82,652.36p 82,761.00p 3,080
25/03/2024 82,907.00p 82,982.00p 82,082.00p 82,520.50p 2,687
22/03/2024 82,963.00p 83,218.00p 82,545.00p 82,934.50p 3,366
21/03/2024 82,165.00p 83,136.00p 81,935.68p 83,080.00p 1,911
20/03/2024 80,827.00p 81,246.00p 80,779.00p 80,886.00p 2,689

Market data

Select a section