Market data

Select a section

IShares Nasdaq 100 Ucits ETF USD (Acc)

(CNX1)
Sector: n/a
94,763.50p
162.00p 0.17
Last updated: 13:24:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 94,307.00p 94,947.00p 94,057.18p 93,880.50p 2,601
21/11/2024 93,122.00p 94,138.00p 92,502.00p 93,880.50p 15,846
20/11/2024 93,375.00p 93,589.00p 92,199.25p 92,730.00p 2,728
19/11/2024 92,849.00p 92,909.00p 91,846.00p 92,863.50p 6,559
18/11/2024 92,959.00p 93,173.00p 92,304.00p 93,117.00p 5,700
15/11/2024 93,649.00p 93,663.00p 92,492.55p 94,447.00p 5,570
14/11/2024 94,818.00p 95,367.00p 94,242.92p 94,447.00p 9,914
13/11/2024 94,364.00p 94,685.00p 94,207.00p 94,564.50p 3,410
12/11/2024 94,094.00p 94,556.00p 93,805.00p 94,489.00p 3,552
11/11/2024 93,899.00p 94,171.00p 93,471.22p 93,656.00p 2,462
08/11/2024 93,139.00p 93,299.00p 92,645.00p 93,280.50p 2,576
07/11/2024 92,015.00p 92,617.00p 91,856.00p 92,617.00p 7,784
06/11/2024 91,242.00p 91,987.93p 90,910.00p 91,645.50p 5,518
05/11/2024 88,123.00p 88,770.58p 87,964.69p 88,653.00p 2,614
04/11/2024 88,427.00p 88,641.00p 87,760.00p 88,492.00p 3,001
01/11/2024 88,534.00p 88,819.87p 87,757.00p 88,696.50p 1,982
31/10/2024 88,756.00p 89,317.00p 88,356.48p 88,621.00p 3,172
30/10/2024 90,463.00p 90,838.00p 89,914.00p 90,121.00p 3,238
29/10/2024 89,800.00p 90,039.64p 89,349.00p 89,978.00p 3,358
28/10/2024 90,306.00p 90,472.00p 89,682.30p 89,781.00p 3,821
25/10/2024 89,285.00p 90,461.00p 89,203.00p 90,177.50p 5,507
24/10/2024 89,057.00p 89,321.00p 88,557.00p 89,006.00p 3,262
23/10/2024 89,648.00p 89,823.00p 89,006.00p 89,006.00p 1,826
22/10/2024 89,139.00p 89,756.00p 89,002.05p 89,463.00p 3,447
21/10/2024 88,937.00p 89,465.00p 88,563.00p 88,896.00p 4,050
18/10/2024 88,705.00p 89,160.00p 88,636.00p 89,141.00p 2,165
17/10/2024 89,199.00p 89,883.00p 88,859.00p 89,117.00p 2,497
16/10/2024 88,913.00p 88,988.00p 87,965.75p 88,520.50p 4,697
15/10/2024 89,346.00p 89,481.00p 88,097.00p 88,263.00p 3,315
14/10/2024 88,640.00p 89,724.00p 88,572.93p 89,190.00p 3,157
11/10/2024 88,565.00p 88,713.00p 87,996.00p 88,496.50p 1,251
10/10/2024 88,538.00p 88,716.00p 88,088.02p 88,686.50p 1,581
09/10/2024 87,570.00p 88,276.00p 87,466.50p 88,191.50p 33,064
08/10/2024 86,478.00p 87,585.00p 86,397.00p 87,531.00p 1,132
07/10/2024 87,130.00p 87,405.49p 86,864.00p 87,218.50p 7,492
04/10/2024 86,037.00p 87,631.00p 85,812.00p 86,698.00p 3,880
03/10/2024 85,762.00p 86,792.00p 85,451.00p 86,297.00p 2,060
02/10/2024 84,852.00p 85,539.50p 84,558.00p 85,512.50p 3,311
01/10/2024 85,699.00p 86,239.00p 84,492.37p 84,877.00p 3,684
30/09/2024 85,267.00p 85,555.00p 84,873.00p 85,319.00p 2,452
27/09/2024 85,632.00p 86,054.00p 85,465.87p 85,500.50p 3,000
26/09/2024 86,795.00p 86,950.00p 85,263.00p 85,376.00p 2,807
25/09/2024 84,733.00p 85,594.69p 84,641.00p 85,472.50p 1,637
24/09/2024 85,206.00p 85,318.00p 84,310.00p 84,939.00p 1,564
23/09/2024 85,255.00p 85,676.00p 84,907.85p 85,029.00p 2,130
20/09/2024 84,917.00p 85,266.00p 84,574.00p 84,717.00p 1,398
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

Market data

Select a section