UK markets closed

iShares NASDAQ 100 ETF USD Acc (CNDX.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1,019.08+26.09 (+2.63%)
At close: 07:10PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241,005.691,021.55995.001,019.081,019.0828,386
02 May 2024993.741,001.81986.18992.99992.9925,108
01 May 2024990.82991.17986.59988.59988.59244
30 Apr 20241,013.751,014.201,003.861,006.291,006.294,413
29 Apr 20241,013.451,016.141,009.981,010.581,010.589,347
26 Apr 20241,005.401,012.751,001.701,009.571,009.5710,590
25 Apr 2024988.35991.88978.72983.96983.969,089
24 Apr 20241,003.321,007.80997.881,000.341,000.346,259
23 Apr 2024981.58996.10981.21995.45995.4515,244
22 Apr 2024978.59980.30970.00973.97973.9714,668
19 Apr 2024985.77992.34975.16980.24980.2412,086
18 Apr 20241,004.241,004.69990.931,001.651,001.6512,998
17 Apr 20241,007.361,015.551,000.371,002.171,002.175,668
16 Apr 20241,008.411,013.181,004.591,011.581,011.5816,335
15 Apr 20241,031.851,036.861,026.561,028.051,028.055,293
12 Apr 20241,044.671,045.131,027.891,032.441,032.449,677
11 Apr 20241,027.971,033.501,023.441,030.641,030.649,990
10 Apr 20241,037.281,039.131,019.941,025.551,025.557,624
09 Apr 20241,034.141,039.131,025.281,028.671,028.675,582
08 Apr 20241,031.591,036.931,029.701,034.391,034.393,158
05 Apr 20241,022.341,034.95981.311,031.811,031.816,490
04 Apr 20241,039.511,047.671,039.051,043.941,043.946,092
03 Apr 20241,031.101,040.481,028.911,039.961,039.969,349
02 Apr 20241,042.051,045.001,026.841,030.411,030.4114,121
28 Mar 20241,043.461,044.431,040.421,040.901,040.907,456
27 Mar 20241,041.801,047.23982.621,039.361,039.366,880
26 Mar 20241,045.911,048.611,044.051,045.341,045.347,842
25 Mar 20241,044.421,045.501,037.341,042.471,042.4715,688
22 Mar 20241,045.661,048.111,041.501,044.811,044.816,539
21 Mar 20241,049.631,053.27966.651,052.771,052.776,779
20 Mar 20241,027.981,031.581,026.081,028.351,028.354,808
19 Mar 20241,023.561,026.851,015.741,024.651,024.658,268
18 Mar 20241,021.261,033.781,020.671,028.551,028.559,568
15 Mar 20241,024.501,030.561,012.971,015.081,015.086,055
14 Mar 20241,034.811,041.621,024.211,028.731,028.737,391
13 Mar 20241,040.001,040.461,028.391,030.041,030.0410,694
12 Mar 20241,030.191,037.611,021.831,033.461,033.4611,878
11 Mar 20241,027.401,028.801,018.321,025.041,025.0411,117
08 Mar 20241,042.501,050.051,036.321,037.691,037.6913,080
07 Mar 20241,022.691,042.011,021.201,040.541,040.5410,789
06 Mar 20241,025.431,031.871,024.061,029.081,029.0823,602
05 Mar 20241,034.951,035.64978.351,021.351,021.357,154
04 Mar 20241,045.181,045.811,040.331,040.791,040.7919,588
01 Mar 20241,032.681,038.071,026.351,036.731,036.738,116
29 Feb 20241,018.051,028.361,010.721,021.871,021.876,357
28 Feb 20241,022.341,023.07961.491,021.591,021.596,038
27 Feb 20241,022.641,026.001,020.791,022.861,022.866,507
26 Feb 20241,020.451,025.711,019.801,024.801,024.809,163
23 Feb 20241,025.451,031.601,020.801,024.161,024.169,930
22 Feb 20241,015.101,022.401,014.811,021.721,021.725,835
21 Feb 2024998.94999.33991.00993.70993.709,803
20 Feb 20241,006.361,006.76993.05996.13996.139,548
19 Feb 20241,009.101,011.281,007.491,010.521,010.526,386
16 Feb 20241,020.481,024.201,005.001,014.781,014.788,192
15 Feb 20241,017.421,018.061,008.641,012.821,012.824,618
14 Feb 20241,006.711,012.861,004.831,008.081,008.088,327
13 Feb 20241,018.861,019.52997.851,006.931,006.9311,157
12 Feb 20241,023.461,028.601,000.001,027.421,027.4212,874
09 Feb 20241,015.041,022.811,014.371,020.151,020.155,981
08 Feb 20241,012.681,014.991,003.931,014.121,014.126,869
07 Feb 20241,000.421,013.671,000.031,009.611,009.616,939
06 Feb 20241,007.391,007.80997.701,000.771,000.778,444
05 Feb 20241,002.941,005.60994.851,000.571,000.578,672
02 Feb 2024996.931,002.24990.761,002.241,002.2411,411
01 Feb 2024981.37984.47978.71980.97980.9718,626
31 Jan 2024988.74989.44978.57981.84981.849,765
30 Jan 20241,001.731,004.00997.79998.91998.9117,423
29 Jan 2024993.98996.49992.17993.95993.957,164
26 Jan 2024988.90997.66988.38996.95996.956,766
25 Jan 2024997.891,003.86993.021,003.071,003.076,057
24 Jan 2024997.891,005.37996.411,002.021,002.029,146
23 Jan 2024988.95991.70984.70986.33986.3323,775
22 Jan 2024991.86994.59986.46990.12990.128,724
19 Jan 2024971.79976.67970.31974.77974.7715,728
18 Jan 2024955.39967.02955.04967.02967.0210,875
17 Jan 2024951.93955.70943.48951.63951.6313,765
16 Jan 2024954.03962.51950.00961.50961.508,170
15 Jan 2024958.76961.85957.31958.79958.797,851
12 Jan 2024956.47963.22953.51959.38959.385,254
11 Jan 2024961.21963.16947.90949.25949.257,198
10 Jan 2024951.45954.64947.71952.41952.418,435
09 Jan 2024946.48947.82883.54947.57947.5713,024
08 Jan 2024928.24940.79924.56939.93939.937,014
05 Jan 2024925.72935.80922.42933.10933.109,754
04 Jan 2024935.08935.80928.00934.59934.597,250
03 Jan 2024942.48943.42932.73935.54935.5426,679
02 Jan 2024959.29960.54941.45945.43945.438,383
29 Dec 2023964.43965.52956.90963.16963.162,714
28 Dec 2023966.41967.11963.79964.28964.286,827
27 Dec 2023962.20967.13958.01962.23962.2336,970
22 Dec 2023956.07956.65951.51954.43954.435,564
21 Dec 2023949.96955.43945.00951.57951.5712,053
20 Dec 2023959.03960.95953.80959.08959.0810,538
19 Dec 2023952.53957.54950.97956.20956.2010,297
18 Dec 2023947.30951.90945.72950.18950.186,039
15 Dec 2023944.97949.59942.69949.59949.5920,979
14 Dec 2023947.98949.17938.44943.12943.1226,948
13 Dec 2023933.64936.10932.60933.61933.617,503
12 Dec 2023925.76929.45862.85927.73927.7316,967
11 Dec 2023914.54922.10913.29917.92917.926,706
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...