iShares NASDAQ 100 UCITS ETF (LON:CNDX)
London · Delayed Price · Currency is GBP · Price in USD 1,377.40
-6.00 (-0.43%)
Apr 2, 2026, 7:08 PM GMT
LON:CNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,383.60 | 1,382.00 | 1,349.40 | 1,377.40 | 1,377.40 | -0.43% | 11,011 |
| Apr 1, 2026 | 1,377.00 | 1,383.40 | 1,367.60 | 1,383.40 | 1,383.40 | 3.32% | 33,047 |
| Mar 31, 2026 | 1,326.00 | 1,355.40 | 1,320.20 | 1,339.00 | 1,339.00 | 0.54% | 17,218 |
| Mar 30, 2026 | 1,357.40 | 1,340.20 | 1,325.00 | 1,331.80 | 1,331.80 | -0.37% | 36,079 |
| Mar 27, 2026 | 1,385.20 | 1,359.60 | 1,334.60 | 1,336.80 | 1,336.80 | -2.15% | 20,932 |
| Mar 26, 2026 | 1,407.20 | 1,382.20 | 1,366.20 | 1,366.20 | 1,366.20 | -1.74% | 25,188 |
| Mar 25, 2026 | 1,415.40 | 1,395.80 | 1,384.00 | 1,390.40 | 1,390.40 | 0.59% | 35,995 |
| Mar 24, 2026 | 1,418.00 | 1,393.20 | 1,373.60 | 1,382.20 | 1,382.20 | -0.40% | 12,951 |
| Mar 23, 2026 | 1,357.40 | 1,411.40 | 1,355.00 | 1,387.80 | 1,387.80 | 0.46% | 32,042 |
| Mar 20, 2026 | 1,398.80 | 1,426.00 | 1,373.40 | 1,381.40 | 1,381.40 | -0.68% | 16,094 |
| Mar 19, 2026 | 1,423.40 | 1,400.60 | 1,384.60 | 1,390.80 | 1,390.80 | -1.60% | 17,594 |
| Mar 18, 2026 | 1,431.00 | 1,456.80 | 1,411.60 | 1,413.40 | 1,413.40 | -0.65% | 20,156 |
| Mar 17, 2026 | 1,409.00 | 1,434.60 | 1,406.20 | 1,422.60 | 1,422.60 | 0.68% | 16,939 |
| Mar 16, 2026 | 1,410.00 | 1,420.40 | 1,402.80 | 1,413.00 | 1,413.00 | 0.78% | 9,880 |
| Mar 13, 2026 | 1,428.80 | 1,422.40 | 1,399.40 | 1,402.00 | 1,402.00 | -0.90% | 7,132 |
| Mar 12, 2026 | 1,426.80 | 1,434.80 | 1,408.80 | 1,414.80 | 1,414.80 | -1.30% | 41,363 |
| Mar 11, 2026 | 1,434.40 | 1,461.60 | 1,427.20 | 1,433.40 | 1,433.40 | -0.61% | 15,955 |
| Mar 10, 2026 | 1,437.00 | 1,443.40 | 1,428.00 | 1,442.20 | 1,442.20 | 1.85% | 28,635 |
| Mar 9, 2026 | 1,418.20 | 1,417.40 | 1,389.20 | 1,416.00 | 1,416.00 | -0.45% | 14,138 |
| Mar 6, 2026 | 1,467.20 | 1,440.20 | 1,411.00 | 1,422.40 | 1,422.40 | -0.71% | 15,904 |
| Mar 5, 2026 | 1,464.20 | 1,444.20 | 1,429.00 | 1,432.60 | 1,432.60 | -0.50% | 33,245 |
| Mar 4, 2026 | 1,439.60 | 1,439.97 | 1,410.00 | 1,439.80 | 1,439.80 | 2.11% | 20,589 |
| Mar 3, 2026 | 1,440.20 | 1,413.80 | 1,395.40 | 1,410.00 | 1,410.00 | -1.12% | 22,229 |
| Mar 2, 2026 | 1,432.40 | 1,431.20 | 1,402.60 | 1,426.00 | 1,426.00 | -0.42% | 29,984 |
| Feb 27, 2026 | 1,462.80 | 1,462.80 | 1,411.60 | 1,432.00 | 1,432.00 | -0.25% | 12,599 |
| Feb 26, 2026 | 1,424.80 | 1,455.40 | 1,425.00 | 1,435.60 | 1,435.60 | -0.88% | 17,140 |
| Feb 25, 2026 | 1,460.80 | 1,451.60 | 1,433.80 | 1,448.40 | 1,448.40 | 1.27% | 14,448 |
| Feb 24, 2026 | 1,421.20 | 1,448.00 | 1,414.00 | 1,430.20 | 1,430.20 | 0.87% | 20,208 |
| Feb 23, 2026 | 1,452.20 | 1,432.80 | 1,413.40 | 1,417.80 | 1,417.80 | -1.03% | 15,576 |
| Feb 20, 2026 | 1,427.00 | 1,438.60 | 1,413.40 | 1,432.60 | 1,432.60 | 0.48% | 22,210 |
| Feb 19, 2026 | 1,435.60 | 1,433.00 | 1,418.60 | 1,425.80 | 1,425.80 | -0.71% | 24,203 |
| Feb 18, 2026 | 1,424.60 | 1,436.80 | 1,416.60 | 1,436.00 | 1,436.00 | 1.54% | 19,254 |
| Feb 17, 2026 | 1,437.40 | 1,419.20 | 1,399.00 | 1,414.20 | 1,414.20 | 0.07% | 19,989 |
| Feb 16, 2026 | 1,422.20 | 1,425.60 | 1,412.00 | 1,413.20 | 1,413.20 | -0.56% | 7,550 |
| Feb 13, 2026 | 1,419.00 | 1,424.80 | 1,406.20 | 1,421.20 | 1,421.20 | 0.01% | 44,130 |
| Feb 12, 2026 | 1,454.00 | 1,452.40 | 1,420.00 | 1,421.00 | 1,421.00 | -1.37% | 14,194 |
| Feb 11, 2026 | 1,445.00 | 1,455.80 | 1,432.60 | 1,440.80 | 1,440.80 | -0.52% | 9,776 |
| Feb 10, 2026 | 1,452.60 | 1,454.40 | 1,444.20 | 1,448.40 | 1,448.40 | -0.03% | 8,921 |
| Feb 9, 2026 | 1,441.60 | 1,449.40 | 1,427.40 | 1,448.80 | 1,448.80 | 1.27% | 11,070 |
| Feb 6, 2026 | 1,406.80 | 1,430.60 | 1,399.80 | 1,430.60 | 1,430.60 | 0.95% | 18,434 |
| Feb 5, 2026 | 1,427.12 | 1,435.00 | 1,403.00 | 1,417.20 | 1,417.20 | -0.98% | 28,160 |
| Feb 4, 2026 | 1,457.00 | 1,460.60 | 1,425.48 | 1,431.20 | 1,431.20 | -1.81% | 56,571 |
| Feb 3, 2026 | 1,485.40 | 1,489.20 | 1,455.00 | 1,457.60 | 1,457.60 | -1.43% | 19,348 |
| Feb 2, 2026 | 1,451.20 | 1,479.00 | 1,447.40 | 1,478.80 | 1,478.80 | 0.39% | 12,553 |
| Jan 30, 2026 | 1,470.80 | 1,480.00 | 1,465.00 | 1,473.00 | 1,473.00 | 0.48% | 25,357 |
| Jan 29, 2026 | 1,502.80 | 1,500.00 | 1,458.40 | 1,466.00 | 1,466.00 | -1.80% | 17,273 |
| Jan 28, 2026 | 1,498.40 | 1,502.20 | 1,492.80 | 1,492.80 | 1,492.80 | 0.24% | 14,438 |
| Jan 27, 2026 | 1,487.40 | 1,489.60 | 1,478.80 | 1,489.20 | 1,489.20 | 0.74% | 14,566 |
| Jan 26, 2026 | 1,470.20 | 1,478.40 | 1,460.20 | 1,478.20 | 1,478.20 | 0.56% | 5,776 |
| Jan 23, 2026 | 1,465.80 | 1,474.80 | 1,457.20 | 1,470.00 | 1,470.00 | 0.40% | 21,409 |