iShares NASDAQ 100 UCITS ETF (LON:CNDX)
London · Delayed Price · Currency is GBP · Price in USD 1,716.40
-1.80 (-0.10%)
May 27, 2026, 5:04 PM GMT
LON:CNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,722.80 | 1,740.20 | 1,712.00 | 1,715.40 | - | -0.16% | 16,871 |
| May 26, 2026 | 1,708.80 | 1,725.00 | 1,704.80 | 1,718.20 | 1,718.20 | 1.02% | 27,612 |
| May 22, 2026 | 1,692.60 | 1,701.40 | 1,687.00 | 1,700.80 | 1,700.80 | 1.75% | 30,692 |
| May 21, 2026 | 1,709.80 | 1,686.60 | 1,668.20 | 1,671.60 | 1,671.60 | -0.44% | 30,481 |
| May 20, 2026 | 1,647.60 | 1,682.00 | 1,660.80 | 1,679.00 | 1,679.00 | 1.91% | 12,113 |
| May 19, 2026 | 1,692.40 | 1,666.40 | 1,641.00 | 1,647.60 | 1,647.60 | -0.77% | 19,293 |
| May 18, 2026 | 1,697.60 | 1,681.60 | 1,656.80 | 1,660.40 | 1,660.40 | -1.12% | 20,485 |
| May 15, 2026 | 1,682.20 | 1,714.60 | 1,650.40 | 1,679.20 | 1,679.20 | -1.30% | 33,748 |
| May 14, 2026 | 1,694.00 | 1,703.60 | 1,685.00 | 1,701.40 | 1,701.40 | 1.44% | 32,032 |
| May 13, 2026 | 1,676.60 | 1,685.23 | 1,663.40 | 1,677.20 | 1,677.20 | 1.43% | 63,400 |
| May 12, 2026 | 1,671.40 | 1,715.00 | 1,649.21 | 1,653.60 | 1,653.60 | -1.71% | 26,450 |
| May 11, 2026 | 1,676.80 | 1,708.80 | 1,635.00 | 1,682.40 | 1,682.40 | 0.78% | 39,856 |
| May 8, 2026 | 1,648.60 | 1,672.40 | 1,646.60 | 1,669.40 | 1,669.40 | 1.09% | 31,661 |
| May 7, 2026 | 1,642.80 | 1,674.40 | 1,611.80 | 1,651.40 | 1,651.40 | 1.09% | 15,428 |
| May 6, 2026 | 1,619.40 | 1,650.60 | 1,588.80 | 1,633.60 | 1,633.60 | 1.60% | 38,595 |
| May 5, 2026 | 1,593.60 | 1,623.80 | 1,563.20 | 1,607.80 | 1,607.80 | 1.36% | 27,316 |
| May 4, 2026 | 1,563.60 | 1,624.40 | 1,563.60 | 1,586.20 | 1,586.20 | -0.38% | 2,237 |
| May 1, 2026 | 1,576.80 | 1,594.00 | 1,573.60 | 1,592.20 | 1,592.20 | 1.71% | 11,077 |
| Apr 30, 2026 | 1,559.00 | 1,588.60 | 1,529.20 | 1,565.40 | 1,565.40 | 0.42% | 22,650 |
| Apr 29, 2026 | 1,557.20 | 1,587.40 | 1,550.00 | 1,558.80 | 1,558.80 | 1.01% | 47,413 |
| Apr 28, 2026 | 1,561.40 | 1,591.20 | 1,531.80 | 1,543.20 | 1,543.20 | -1.22% | 36,424 |
| Apr 27, 2026 | 1,566.80 | 1,596.60 | 1,536.80 | 1,562.20 | 1,562.20 | 0.13% | 10,454 |
| Apr 24, 2026 | 1,546.20 | 1,575.60 | 1,545.80 | 1,560.20 | 1,560.20 | 0.67% | 32,123 |
| Apr 23, 2026 | 1,541.00 | 1,570.60 | 1,511.80 | 1,549.80 | 1,549.80 | 0.60% | 13,101 |
| Apr 22, 2026 | 1,531.80 | 1,561.00 | 1,502.60 | 1,540.60 | 1,540.60 | 0.96% | 10,871 |
| Apr 21, 2026 | 1,532.20 | 1,561.40 | 1,521.02 | 1,526.00 | 1,526.00 | 0.29% | 10,464 |
| Apr 20, 2026 | 1,524.00 | 1,552.00 | 1,516.78 | 1,521.60 | 1,521.60 | -0.74% | 15,147 |
| Apr 17, 2026 | 1,510.20 | 1,539.00 | 1,510.00 | 1,533.00 | 1,533.00 | 1.39% | 21,295 |
| Apr 16, 2026 | 1,511.00 | 1,513.39 | 1,499.40 | 1,512.00 | 1,512.00 | 1.25% | 15,443 |
| Apr 15, 2026 | 1,482.60 | 1,510.80 | 1,454.40 | 1,493.40 | 1,493.40 | 1.27% | 41,104 |
| Apr 14, 2026 | 1,459.20 | 1,484.60 | 1,458.80 | 1,474.60 | 1,474.60 | 2.13% | 20,343 |
| Apr 13, 2026 | 1,432.80 | 1,481.00 | 1,425.00 | 1,443.80 | 1,443.80 | -0.08% | 17,471 |
| Apr 10, 2026 | 1,439.20 | 1,466.20 | 1,433.40 | 1,445.00 | 1,445.00 | 0.84% | 30,922 |
| Apr 9, 2026 | 1,428.20 | 1,455.00 | 1,400.60 | 1,433.00 | 1,433.00 | 0.39% | 14,884 |
| Apr 8, 2026 | 1,434.00 | 1,439.80 | 1,421.40 | 1,427.40 | 1,427.40 | 4.02% | 29,640 |
| Apr 7, 2026 | 1,382.20 | 1,408.20 | 1,350.00 | 1,372.20 | 1,372.20 | -0.38% | 17,205 |
| Apr 2, 2026 | 1,357.80 | 1,383.60 | 1,333.00 | 1,377.40 | 1,377.40 | -0.43% | 11,629 |
| Apr 1, 2026 | 1,377.00 | 1,399.60 | 1,367.40 | 1,383.40 | 1,383.40 | 3.32% | 35,310 |
| 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 | 1,332.20 | 1,357.40 | 1,325.00 | 1,331.80 | 1,331.80 | -0.37% | 26,764 |
| Mar 27, 2026 | 1,359.20 | 1,385.20 | 1,329.90 | 1,336.80 | 1,336.80 | -2.15% | 24,068 |
| Mar 26, 2026 | 1,381.60 | 1,407.20 | 1,356.40 | 1,366.20 | 1,366.20 | -1.74% | 25,906 |
| Mar 25, 2026 | 1,389.60 | 1,415.40 | 1,362.60 | 1,390.40 | 1,390.40 | 0.59% | 18,037 |
| Mar 24, 2026 | 1,391.60 | 1,418.00 | 1,366.20 | 1,382.20 | 1,382.20 | -0.40% | 13,619 |
| 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 | 1,398.80 | 1,423.40 | 1,383.60 | 1,390.80 | 1,390.80 | -1.60% | 18,920 |
| 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 |