iShares NASDAQ 100 UCITS ETF (LON:CNDX)
London · Delayed Price · Currency is GBP · Price in USD 1,592.20
+26.80 (1.71%)
May 1, 2026, 5:08 PM GMT
LON:CNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,576.80 | 1,594.00 | 1,573.60 | 1,592.20 | - | 1.71% | 10,388 |
| Apr 30, 2026 | 1,588.60 | 1,573.40 | 1,552.60 | 1,565.40 | 1,565.40 | 0.42% | 21,758 |
| Apr 29, 2026 | 1,557.20 | 1,560.00 | 1,550.00 | 1,558.80 | 1,558.80 | 1.01% | 45,808 |
| Apr 28, 2026 | 1,591.20 | 1,562.60 | 1,543.20 | 1,543.20 | 1,543.20 | -1.22% | 35,320 |
| Apr 27, 2026 | 1,596.60 | 1,570.00 | 1,560.00 | 1,562.20 | 1,562.20 | 0.13% | 9,233 |
| Apr 24, 2026 | 1,575.60 | 1,562.00 | 1,545.80 | 1,560.20 | 1,560.20 | 0.67% | 30,929 |
| Apr 23, 2026 | 1,511.80 | 1,550.00 | 1,535.80 | 1,549.80 | 1,549.80 | 0.60% | 10,975 |
| Apr 22, 2026 | 1,561.00 | 1,541.40 | 1,529.00 | 1,540.60 | 1,540.60 | 0.96% | 7,801 |
| Apr 21, 2026 | 1,532.20 | 1,534.60 | 1,522.00 | 1,526.00 | 1,526.00 | 0.29% | 9,315 |
| Apr 20, 2026 | 1,552.00 | 1,530.20 | 1,516.80 | 1,521.60 | 1,521.60 | -0.74% | 13,417 |
| Apr 17, 2026 | 1,539.00 | 1,533.00 | 1,510.20 | 1,533.00 | 1,533.00 | 1.39% | 19,852 |
| Apr 16, 2026 | 1,511.00 | 1,512.20 | 1,500.00 | 1,512.00 | 1,512.00 | 1.25% | 14,372 |
| Apr 15, 2026 | 1,510.80 | 1,494.60 | 1,480.00 | 1,493.40 | 1,493.40 | 1.27% | 54,765 |
| Apr 14, 2026 | 1,459.20 | 1,474.60 | 1,458.80 | 1,474.60 | 1,474.60 | 2.13% | 17,302 |
| Apr 13, 2026 | 1,459.80 | 1,445.60 | 1,430.80 | 1,443.80 | 1,443.80 | -0.08% | 16,743 |
| Apr 10, 2026 | 1,466.20 | 1,447.80 | 1,437.60 | 1,445.00 | 1,445.00 | 0.84% | 15,561 |
| Apr 9, 2026 | 1,455.00 | 1,433.00 | 1,423.60 | 1,433.00 | 1,433.00 | 0.39% | 12,419 |
| Apr 8, 2026 | 1,425.00 | 1,439.80 | 1,425.00 | 1,427.40 | 1,427.40 | 4.02% | 38,856 |
| Apr 7, 2026 | 1,408.20 | 1,390.83 | 1,366.20 | 1,372.20 | 1,372.20 | -0.38% | 16,167 |
| 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 |