UK markets closed

iShares NASDAQ 100 ETF USD Acc (CSNDX.SW)

Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
1,134.40+9.40 (+0.84%)
At close: 05:36PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20241,134.001,142.201,131.001,134.401,134.401,212
27 Jun 20241,126.001,133.601,124.401,125.001,125.001,476
26 Jun 20241,127.401,130.801,122.601,125.001,125.001,014
25 Jun 20241,114.801,122.401,113.001,122.401,122.401,391
24 Jun 20241,125.801,128.201,118.601,121.401,121.401,332
21 Jun 20241,131.401,132.801,121.401,125.001,125.0021,904
20 Jun 20241,145.201,145.201,135.801,137.801,137.802,238
19 Jun 20241,139.401,140.201,137.801,140.201,140.201,436
18 Jun 20241,137.401,141.801,133.401,135.001,135.001,476
17 Jun 20241,124.001,126.401,121.601,126.401,126.401,172
14 Jun 20241,120.201,121.001,113.001,120.001,120.003,016
13 Jun 20241,120.401,122.001,114.401,117.801,117.805,144
12 Jun 20241,098.401,113.601,096.601,113.601,113.603,353
11 Jun 20241,088.601,091.001,083.801,090.001,090.002,538
10 Jun 20241,083.601,088.201,081.401,088.201,088.204,031
07 Jun 20241,088.201,089.001,080.401,087.001,087.003,408
06 Jun 20241,087.401,088.801,084.801,086.801,086.801,790
05 Jun 20241,067.001,080.001,065.801,079.601,079.601,332
04 Jun 20241,059.801,061.201,054.601,058.401,058.401,795
03 Jun 20241,062.601,068.001,056.601,061.001,061.001,399
31 May 20241,056.001,059.201,042.601,042.601,042.603,366
30 May 20241,062.801,068.801,060.001,062.401,062.401,730
29 May 20241,073.401,074.401,066.801,070.601,070.601,255
28 May 20241,077.601,079.401,074.801,075.001,075.001,468
27 May 20241,074.401,077.001,072.001,077.001,077.001,286
24 May 20241,063.401,074.001,063.201,074.001,074.001,113
23 May 20241,077.001,081.401,069.001,073.801,073.802,683
22 May 20241,068.201,070.601,066.201,070.001,070.001,590
21 May 20241,065.601,066.001,061.001,065.001,065.003,592
17 May 20241,060.601,061.601,057.201,059.601,059.603,244
16 May 20241,063.201,065.801,060.601,065.801,065.803,870
15 May 20241,045.801,056.401,044.001,056.401,056.402,075
14 May 20241,038.201,042.201,032.201,041.001,041.002,011
13 May 20241,038.801,040.201,037.201,037.601,037.602,081
10 May 20241,036.801,040.001,032.201,033.401,033.401,673
08 May 20241,031.201,033.801,025.001,030.801,030.801,599
07 May 20241,031.801,035.001,029.401,035.001,035.005,782
06 May 20241,021.801,027.601,021.001,027.601,027.601,125
03 May 20241,005.801,022.001,005.001,018.401,018.404,337
02 May 2024994.20998.40989.40994.60994.601,913
30 Apr 20241,013.001,013.801,007.201,007.201,007.20741
29 Apr 20241,013.601,015.401,010.001,011.801,011.801,282
26 Apr 20241,006.201,010.601,000.001,010.401,010.403,531
25 Apr 2024989.00992.30980.00982.50982.503,034
24 Apr 20241,004.001,006.40998.70998.70998.706,324
23 Apr 2024982.60995.40981.70994.90994.9010,469
22 Apr 2024978.80979.80970.00973.30973.304,274
19 Apr 2024985.30991.20980.00980.30980.302,124
18 Apr 20241,004.001,004.40992.701,002.201,002.203,583
17 Apr 20241,007.201,014.401,002.401,002.401,002.4012,437
16 Apr 20241,009.201,012.201,007.601,012.001,012.003,191
15 Apr 20241,031.201,037.001,027.201,029.001,029.002,105
12 Apr 20241,045.201,045.201,029.001,031.801,031.801,589
11 Apr 20241,028.801,032.201,023.201,030.201,030.202,314
10 Apr 20241,037.001,039.201,019.401,026.201,026.209,638
09 Apr 20241,034.601,037.601,028.001,028.001,028.003,570
08 Apr 20241,032.401,037.401,030.001,035.201,035.202,153
05 Apr 20241,022.801,033.201,007.601,031.201,031.203,234
04 Apr 20241,040.201,047.001,039.601,044.001,044.00959
03 Apr 20241,032.201,040.401,028.201,040.001,040.001,061
02 Apr 20241,041.801,045.801,026.801,031.801,031.806,134
28 Mar 20241,042.801,044.001,040.001,042.201,042.201,881
27 Mar 20241,042.401,046.201,036.401,037.601,037.602,274
26 Mar 20241,045.601,048.401,044.601,046.401,046.406,155
25 Mar 20241,045.201,046.001,039.201,044.001,044.001,586
22 Mar 20241,046.401,047.401,041.401,044.801,044.801,565
21 Mar 20241,051.001,053.601,046.601,053.601,053.603,610
20 Mar 20241,028.001,031.401,026.001,028.001,028.001,839
19 Mar 20241,024.001,026.201,016.401,023.801,023.804,195
18 Mar 20241,020.601,033.801,020.601,029.401,029.401,675
15 Mar 20241,025.001,030.601,014.201,016.001,016.008,174
14 Mar 20241,034.801,036.401,024.601,028.201,028.203,632
13 Mar 20241,039.401,039.401,029.401,031.001,031.003,157
12 Mar 20241,029.401,037.001,022.001,032.801,032.802,757
11 Mar 20241,028.201,028.601,019.801,023.801,023.803,843
08 Mar 20241,043.201,050.001,037.001,037.001,037.004,095
07 Mar 20241,022.201,040.801,022.201,039.401,039.403,900
06 Mar 20241,026.001,031.001,023.001,030.001,030.002,161
05 Mar 20241,036.001,036.001,020.601,022.401,022.403,723
04 Mar 20241,043.801,045.601,040.401,041.601,041.603,781
01 Mar 20241,033.401,038.001,027.801,037.401,037.402,893
29 Feb 20241,018.401,027.401,014.601,022.801,022.802,217
28 Feb 20241,023.401,023.401,017.001,020.401,020.405,071
27 Feb 20241,022.601,026.001,021.201,022.801,022.808,126
26 Feb 20241,020.001,026.001,020.001,025.201,025.203,002
23 Feb 20241,025.001,031.601,020.801,024.001,024.002,948
22 Feb 20241,014.401,022.601,014.401,022.401,022.403,622
21 Feb 2024999.10999.10992.30992.80992.803,734
20 Feb 20241,006.401,007.40993.50996.50996.504,869
19 Feb 20241,010.001,011.001,007.401,010.601,010.601,583
16 Feb 20241,021.401,024.001,008.001,013.601,013.601,979
15 Feb 20241,018.001,018.201,010.001,012.801,012.801,914
14 Feb 20241,006.001,012.401,005.001,008.001,008.001,938
13 Feb 20241,019.001,019.00993.501,006.601,006.605,076
12 Feb 20241,024.001,028.601,022.401,028.601,028.605,076
09 Feb 20241,015.801,021.601,015.001,019.001,019.003,283
08 Feb 20241,012.801,015.001,009.801,014.801,014.802,936
07 Feb 20241,000.801,013.60999.801,009.201,009.205,060
06 Feb 20241,006.601,007.60998.20999.70999.701,774
05 Feb 20241,002.201,005.40995.401,000.601,000.602,574
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...