iShares NASDAQ 100 UCITS ETF (LON:CNDX)
London · Delayed Price · Currency is GBP · Price in USD 1,766.00
+6.20 (0.35%)
Sep 23, 2026, 11:30 AM GMT
LON:CNDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,767.00 | 1,767.60 | 1,764.20 | 1,765.80 | - | 0.34% | 5,642 |
| Sep 22, 2026 | 1,751.40 | 1,764.80 | 1,745.00 | 1,759.80 | 1,759.80 | 1.15% | 16,708 |
| Sep 21, 2026 | 1,715.00 | 1,740.20 | 1,714.40 | 1,739.80 | 1,739.80 | 2.81% | 26,864 |
| Sep 18, 2026 | 1,702.20 | 1,704.40 | 1,689.80 | 1,692.20 | 1,692.20 | 0.13% | 17,087 |
| Sep 17, 2026 | 1,676.20 | 1,692.20 | 1,675.60 | 1,690.00 | 1,690.00 | 0.78% | 10,632 |
| Sep 16, 2026 | 1,670.40 | 1,679.00 | 1,668.20 | 1,677.00 | 1,677.00 | 0.73% | 17,801 |
| Sep 15, 2026 | 1,668.60 | 1,676.20 | 1,661.60 | 1,664.80 | 1,664.80 | -0.60% | 11,554 |
| Sep 14, 2026 | 1,664.40 | 1,680.70 | 1,654.80 | 1,674.80 | 1,674.80 | -1.09% | 16,652 |
| Sep 11, 2026 | 1,680.00 | 1,693.37 | 1,678.00 | 1,693.20 | 1,693.20 | 0.86% | 15,340 |
| Sep 10, 2026 | 1,692.40 | 1,692.60 | 1,667.80 | 1,678.80 | 1,678.80 | -0.66% | 20,324 |
| Sep 9, 2026 | 1,697.80 | 1,699.80 | 1,684.00 | 1,690.00 | 1,690.00 | -0.56% | 15,141 |
| Sep 8, 2026 | 1,698.60 | 1,703.60 | 1,689.00 | 1,699.60 | 1,699.60 | 0.11% | 9,690 |
| Sep 7, 2026 | 1,702.00 | 1,703.40 | 1,695.00 | 1,697.80 | 1,697.80 | 0.31% | 10,403 |
| Sep 4, 2026 | 1,697.60 | 1,704.20 | 1,692.60 | 1,692.60 | 1,692.60 | -0.14% | 18,033 |
| Sep 3, 2026 | 1,673.20 | 1,695.00 | 1,670.00 | 1,695.00 | 1,695.00 | 1.24% | 17,873 |
| Sep 2, 2026 | 1,667.60 | 1,675.40 | 1,659.20 | 1,674.20 | 1,674.20 | -0.14% | 26,767 |
| Sep 1, 2026 | 1,693.00 | 1,695.20 | 1,665.40 | 1,676.60 | 1,676.60 | -0.62% | 22,904 |
| Aug 31, 2026 | 1,687.24 | 1,688.83 | 1,685.60 | 1,686.98 | 1,686.98 | -1.15% | 2,590 |
| Aug 28, 2026 | 1,699.60 | 1,709.00 | 1,692.20 | 1,706.60 | 1,706.60 | 0.64% | 13,039 |
| Aug 27, 2026 | 1,690.60 | 1,700.66 | 1,687.20 | 1,695.80 | 1,695.80 | 1.21% | 15,874 |
| Aug 26, 2026 | 1,676.40 | 1,681.20 | 1,670.00 | 1,675.60 | 1,675.60 | -0.11% | 10,964 |
| Aug 25, 2026 | 1,677.40 | 1,685.40 | 1,671.00 | 1,677.40 | 1,677.40 | 0.52% | 12,172 |
| Aug 24, 2026 | 1,671.00 | 1,677.60 | 1,659.00 | 1,668.80 | 1,668.80 | -0.94% | 13,419 |
| Aug 21, 2026 | 1,683.40 | 1,692.00 | 1,674.40 | 1,684.60 | 1,684.60 | 0.35% | 10,891 |
| Aug 20, 2026 | 1,699.40 | 1,699.80 | 1,675.00 | 1,678.80 | 1,678.80 | -0.93% | 17,370 |
| Aug 19, 2026 | 1,692.20 | 1,704.60 | 1,682.20 | 1,694.60 | 1,694.60 | - | 16,900 |
| Aug 18, 2026 | 1,711.60 | 1,712.40 | 1,690.40 | 1,694.60 | 1,694.60 | -2.15% | 20,853 |
| Aug 17, 2026 | 1,736.00 | 1,740.60 | 1,724.78 | 1,731.80 | 1,731.80 | 0.63% | 28,794 |
| Aug 14, 2026 | 1,728.00 | 1,734.80 | 1,720.00 | 1,721.00 | 1,721.00 | -0.29% | 14,058 |
| Aug 13, 2026 | 1,711.00 | 1,735.15 | 1,707.00 | 1,726.00 | 1,726.00 | 1.05% | 29,826 |
| Aug 12, 2026 | 1,701.80 | 1,717.20 | 1,701.40 | 1,708.00 | 1,708.00 | 0.59% | 12,267 |
| Aug 11, 2026 | 1,703.20 | 1,710.20 | 1,694.80 | 1,698.00 | 1,698.00 | -0.27% | 23,019 |
| Aug 10, 2026 | 1,711.80 | 1,715.80 | 1,700.60 | 1,702.60 | 1,702.60 | -0.28% | 18,359 |
| Aug 7, 2026 | 1,691.20 | 1,709.00 | 1,690.00 | 1,707.40 | 1,707.40 | 0.93% | 11,916 |
| Aug 6, 2026 | 1,688.80 | 1,698.40 | 1,673.40 | 1,691.60 | 1,691.60 | -0.83% | 24,203 |
| Aug 5, 2026 | 1,714.00 | 1,722.40 | 1,701.97 | 1,705.80 | 1,705.80 | 0.65% | 23,305 |
| Aug 4, 2026 | 1,662.80 | 1,705.39 | 1,659.20 | 1,694.80 | 1,694.80 | 3.04% | 23,514 |
| Aug 3, 2026 | 1,635.20 | 1,653.66 | 1,619.40 | 1,644.80 | 1,644.80 | 2.05% | 22,672 |
| Jul 31, 2026 | 1,627.80 | 1,642.40 | 1,606.00 | 1,611.80 | 1,611.80 | 0.42% | 29,604 |
| Jul 30, 2026 | 1,567.80 | 1,614.60 | 1,562.60 | 1,605.00 | 1,605.00 | 1.89% | 19,058 |
| Jul 29, 2026 | 1,595.80 | 1,603.20 | 1,571.60 | 1,575.20 | 1,575.20 | -1.50% | 20,188 |
| Jul 28, 2026 | 1,597.40 | 1,602.20 | 1,574.40 | 1,599.20 | 1,599.20 | -0.10% | 29,575 |
| Jul 27, 2026 | 1,638.80 | 1,643.00 | 1,596.00 | 1,600.80 | 1,600.80 | -1.68% | 19,446 |
| Jul 24, 2026 | 1,630.80 | 1,639.80 | 1,614.00 | 1,628.20 | 1,628.20 | - | 17,534 |
| Jul 23, 2026 | 1,661.60 | 1,664.00 | 1,625.21 | 1,628.20 | 1,628.20 | -2.69% | 19,927 |
| Jul 22, 2026 | 1,660.80 | 1,675.52 | 1,655.00 | 1,673.20 | 1,673.20 | - | 10,772 |
| Jul 21, 2026 | 1,664.40 | 1,677.25 | 1,659.40 | 1,673.20 | 1,673.20 | 1.03% | 10,153 |
| Jul 20, 2026 | 1,645.00 | 1,666.40 | 1,643.80 | 1,656.20 | 1,656.20 | 1.00% | 12,469 |
| Jul 17, 2026 | 1,640.20 | 1,658.39 | 1,621.60 | 1,639.80 | 1,639.80 | -2.39% | 34,514 |
| Jul 16, 2026 | 1,693.20 | 1,693.40 | 1,670.00 | 1,680.00 | 1,680.00 | -0.60% | 15,552 |