Select a section

SEARCH

IShares Nasdaq 100 Ucits ETF USD (Acc)

(CNX1)

Sector: n/a

98,300.00p

-200.00p -0.20

Last updated: 16:45:21

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
18/07/2025	98,640.00p	98,680.00p	98,020.00p	98,300.00p	3,320
17/07/2025	98,350.00p	98,600.00p	97,880.00p	98,500.00p	3,559
16/07/2025	97,440.00p	98,150.00p	96,700.00p	96,700.00p	2,839
15/07/2025	97,990.00p	98,400.00p	97,670.00p	98,360.00p	4,019
14/07/2025	96,480.00p	97,420.00p	96,190.00p	97,210.00p	2,869
11/07/2025	96,400.00p	96,950.00p	95,940.00p	96,660.00p	2,067
10/07/2025	96,010.00p	96,880.00p	95,920.00p	96,380.00p	2,763
09/07/2025	95,620.00p	96,630.00p	95,550.00p	96,120.00p	2,946
08/07/2025	95,610.00p	96,270.00p	95,330.00p	95,810.00p	2,211
07/07/2025	95,720.00p	96,020.00p	95,320.00p	95,440.00p	3,601
04/07/2025	95,480.00p	95,550.00p	95,030.00p	95,430.00p	7,816
03/07/2025	95,210.00p	96,180.00p	94,750.00p	95,910.00p	5,160
02/07/2025	94,150.00p	95,440.00p	93,850.00p	95,095.00p	3,885
01/07/2025	94,340.00p	94,630.00p	93,540.00p	93,930.00p	5,818
30/06/2025	94,530.00p	94,960.00p	94,400.00p	94,560.00p	4,098
27/06/2025	93,880.00p	94,430.00p	93,780.00p	94,380.00p	2,951
26/06/2025	93,250.00p	93,930.00p	92,920.00p	93,225.00p	3,086
25/06/2025	93,320.00p	93,980.00p	93,270.00p	93,500.00p	1,914
24/06/2025	93,380.00p	93,480.00p	92,740.00p	93,180.00p	6,064
23/06/2025	92,100.00p	93,010.00p	92,040.00p	92,260.00p	7,984
20/06/2025	92,320.00p	93,010.00p	91,720.00p	92,020.00p	2,199
19/06/2025	92,500.00p	92,660.00p	91,450.00p	91,640.00p	1,439
18/06/2025	92,600.00p	93,140.00p	92,450.00p	92,765.00p	4,113
17/06/2025	92,180.00p	92,820.00p	91,960.00p	92,640.00p	2,202
16/06/2025	91,630.00p	92,640.00p	91,580.00p	92,570.00p	4,617
13/06/2025	91,340.00p	92,140.00p	91,160.00p	91,800.00p	5,898
12/06/2025	92,170.00p	92,540.00p	91,550.00p	92,280.00p	3,550
11/06/2025	93,020.00p	93,340.00p	92,812.00p	93,010.00p	2,747
10/06/2025	92,580.00p	92,760.00p	92,270.00p	92,270.00p	5,171
09/06/2025	91,780.00p	92,512.50p	91,680.00p	92,150.00p	1,781
06/06/2025	91,460.00p	92,540.00p	91,360.00p	92,110.00p	3,060
05/06/2025	91,810.00p	92,210.00p	91,200.00p	92,210.00p	4,072
04/06/2025	91,650.00p	92,060.00p	91,270.00p	91,680.00p	2,494
03/06/2025	90,810.00p	91,710.00p	90,460.00p	91,630.00p	2,833
02/06/2025	89,710.00p	90,700.00p	89,310.00p	90,100.00p	6,357
30/05/2025	90,540.00p	91,030.00p	90,000.00p	90,420.00p	2,432
29/05/2025	92,430.00p	92,740.00p	90,580.00p	91,085.00p	4,632
28/05/2025	90,820.00p	91,510.00p	90,500.00p	91,050.00p	2,911
27/05/2025	89,500.00p	90,450.00p	89,330.00p	90,450.00p	3,174
26/05/2025	89,740.00p	89,990.00p	87,720.00p	88,740.00p	4,766
23/05/2025	89,740.00p	89,990.00p	87,720.00p	88,740.00p	4,766
22/05/2025	90,180.00p	90,760.00p	89,490.00p	90,360.00p	3,035
21/05/2025	90,430.00p	91,430.00p	90,240.00p	91,310.00p	2,318
20/05/2025	91,430.00p	91,830.00p	91,240.00p	91,450.00p	2,584
19/05/2025	90,780.00p	91,600.00p	90,000.00p	91,380.00p	4,500
16/05/2025	91,550.00p	92,620.00p	91,480.00p	92,160.00p	1,983
15/05/2025	91,640.00p	91,993.00p	90,920.00p	91,950.00p	2,678
14/05/2025	91,530.00p	91,720.00p	90,750.00p	91,720.00p	4,318
13/05/2025	90,050.00p	91,590.00p	89,900.00p	91,410.00p	7,219
12/05/2025	89,340.00p	91,080.00p	89,270.00p	89,830.00p	9,278
09/05/2025	86,890.00p	87,420.00p	85,950.00p	86,330.00p	3,673
08/05/2025	86,550.00p	87,100.00p	85,600.00p	86,580.00p	5,769
07/05/2025	85,330.00p	85,580.00p	84,450.00p	84,650.00p	1,674
06/05/2025	85,520.00p	85,550.00p	84,060.00p	85,040.00p	6,593
05/05/2025	85,240.00p	86,460.00p	84,640.00p	86,350.00p	4,661
02/05/2025	85,240.00p	86,460.00p	84,640.00p	86,350.00p	4,661
01/05/2025	85,360.00p	86,230.00p	84,710.00p	86,080.00p	4,437
30/04/2025	83,200.00p	83,560.00p	81,710.00p	82,970.00p	3,139
29/04/2025	83,080.00p	83,400.00p	82,340.00p	83,055.00p	4,481
28/04/2025	83,590.00p	83,590.00p	82,130.00p	82,190.00p	2,878
25/04/2025	83,310.00p	83,480.00p	82,114.82p	82,700.00p	6,389
24/04/2025	80,420.00p	82,170.00p	79,540.00p	81,980.00p	6,835
23/04/2025	80,090.00p	82,160.00p	79,930.00p	81,015.00p	11,210
22/04/2025	77,130.00p	78,190.00p	76,750.00p	78,050.00p	3,597
21/04/2025	79,870.00p	80,210.00p	78,330.00p	78,860.00p	2,692
18/04/2025	79,870.00p	80,210.00p	78,330.00p	78,860.00p	2,692
17/04/2025	79,870.00p	80,210.00p	78,330.00p	78,860.00p	2,692
16/04/2025	79,680.00p	80,840.00p	79,287.50p	80,420.00p	7,557
15/04/2025	81,540.00p	82,320.00p	80,900.00p	81,690.00p	4,116
14/04/2025	82,550.00p	83,340.00p	81,675.00p	81,675.00p	9,216
11/04/2025	81,500.00p	81,620.00p	79,460.00p	80,220.00p	5,420
10/04/2025	84,611.00p	84,820.00p	80,948.00p	80,948.00p	11,177
09/04/2025	76,363.00p	78,280.00p	74,946.00p	77,303.50p	7,850
08/04/2025	79,133.00p	81,710.00p	78,834.00p	80,186.00p	11,471
07/04/2025	72,660.00p	81,036.20p	72,324.00p	76,725.00p	20,993
04/04/2025	80,982.00p	81,473.00p	77,570.00p	78,667.00p	14,859
03/04/2025	82,427.00p	82,879.00p	80,796.00p	81,744.00p	10,972
02/04/2025	86,014.00p	86,290.00p	84,707.00p	86,175.50p	4,140
01/04/2025	85,266.00p	86,036.00p	84,672.00p	85,863.00p	4,821
31/03/2025	84,132.00p	84,460.00p	83,221.00p	84,460.00p	6,497
28/03/2025	87,029.00p	87,532.00p	85,351.00p	85,425.00p	4,758
27/03/2025	88,172.00p	88,448.00p	87,381.00p	87,830.00p	4,938
26/03/2025	89,954.00p	90,142.00p	88,658.00p	88,817.00p	3,638
25/03/2025	89,300.00p	89,693.00p	88,986.00p	89,391.00p	5,239
24/03/2025	88,206.00p	89,399.00p	88,190.00p	89,257.00p	4,506
21/03/2025	86,944.00p	87,188.00p	85,978.53p	87,106.50p	2,012
20/03/2025	87,565.00p	87,876.00p	86,396.23p	86,981.00p	4,021
19/03/2025	85,844.00p	87,032.00p	85,844.00p	86,844.00p	1,900
18/03/2025	87,093.00p	87,320.00p	85,600.00p	85,994.50p	3,310
17/03/2025	86,648.00p	87,529.00p	86,464.14p	86,631.50p	3,793
14/03/2025	85,728.00p	87,182.00p	85,725.00p	86,853.00p	4,150
13/03/2025	86,027.00p	86,918.00p	85,214.00p	85,271.50p	3,906
12/03/2025	86,114.00p	87,470.00p	85,678.00p	86,724.00p	9,181
11/03/2025	86,208.00p	86,756.00p	85,191.00p	85,627.50p	10,871
10/03/2025	89,065.00p	89,156.00p	86,356.00p	86,893.00p	11,873
07/03/2025	89,327.00p	89,563.00p	87,825.00p	87,915.50p	8,261
06/03/2025	90,890.00p	91,070.00p	89,625.00p	90,313.00p	5,298
05/03/2025	91,423.00p	91,767.00p	89,831.00p	90,031.50p	4,773
04/03/2025	92,119.00p	92,326.00p	90,234.00p	90,413.50p	13,753
03/03/2025	94,866.00p	95,127.00p	93,443.00p	93,820.50p	3,237
28/02/2025	93,500.00p	94,134.00p	92,685.51p	93,584.00p	6,422
27/02/2025	95,922.00p	96,599.93p	94,319.00p	95,185.50p	4,922
26/02/2025	96,024.00p	96,227.00p	95,562.00p	96,025.00p	8,433
25/02/2025	96,467.00p	96,696.39p	94,659.01p	94,834.00p	5,438
24/02/2025	98,168.00p	98,436.00p	96,918.00p	97,471.00p	8,549
21/02/2025	99,702.00p	100,307.00p	98,997.69p	99,205.50p	6,132
20/02/2025	100,234.00p	100,508.00p	99,199.00p	99,549.00p	6,480
19/02/2025	100,578.00p	100,810.00p	100,149.00p	100,724.50p	2,837
18/02/2025	100,713.00p	101,000.00p	99,995.65p	100,313.50p	3,492
17/02/2025	100,612.00p	100,757.00p	100,392.00p	100,517.50p	1,827
14/02/2025	100,444.00p	100,454.00p	99,761.00p	100,001.00p	2,682
13/02/2025	99,470.00p	100,399.00p	99,356.40p	99,427.00p	2,908
12/02/2025	99,720.00p	100,055.00p	97,800.00p	99,427.00p	2,798
11/02/2025	100,320.00p	100,429.00p	99,559.00p	100,054.50p	2,985
10/02/2025	99,594.00p	100,584.00p	99,498.00p	100,472.00p	2,114
07/02/2025	100,059.00p	100,437.00p	99,036.00p	99,451.50p	1,867
06/02/2025	99,406.00p	100,204.00p	99,356.00p	99,740.00p	3,941
05/02/2025	97,978.00p	98,356.00p	97,391.00p	98,327.00p	2,653
04/02/2025	98,171.00p	98,947.60p	97,749.00p	98,235.00p	5,113
03/02/2025	97,914.00p	98,461.80p	97,193.50p	98,235.00p	9,511
31/01/2025	99,723.00p	100,592.00p	99,278.00p	100,295.50p	3,848
30/01/2025	98,899.00p	99,268.00p	97,789.00p	98,306.00p	6,884
29/01/2025	99,017.00p	99,285.00p	98,100.00p	98,265.00p	5,891
28/01/2025	97,542.00p	98,214.00p	96,837.51p	97,856.50p	5,769
27/01/2025	97,387.00p	97,665.00p	94,493.00p	96,593.00p	13,474
24/01/2025	100,882.00p	100,957.00p	100,034.00p	100,175.50p	2,460
23/01/2025	101,241.00p	101,326.00p	100,807.00p	101,709.00p	2,874
22/01/2025	100,831.00p	101,709.00p	100,454.00p	101,709.00p	3,077
21/01/2025	100,174.00p	100,706.65p	99,540.44p	99,708.00p	2,987
20/01/2025	100,501.00p	100,911.00p	99,950.00p	100,275.00p	7,563