iShares NASDAQ 100 UCITS ETF (SWX:CSNDX)
Switzerland · Delayed Price · Currency is CHF · Price in USD 1,662.80
-6.80 (-0.41%)
Jul 8, 2026, 2:43 PM CET
SWX:CSNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 1,690.40 | 1,694.40 | 1,664.00 | 1,669.60 | 1,669.60 | -2.47% | 4,084 |
| Jul 6, 2026 | 1,700.20 | 1,711.80 | 1,699.00 | 1,711.80 | 1,711.80 | 0.52% | 2,618 |
| Jul 3, 2026 | 1,700.20 | 1,706.60 | 1,699.40 | 1,703.00 | 1,703.00 | 0.34% | 696 |
| Jul 2, 2026 | 1,704.80 | 1,725.00 | 1,688.20 | 1,697.20 | 1,697.20 | -1.60% | 6,446 |
| Jul 1, 2026 | 1,740.00 | 1,740.00 | 1,716.40 | 1,724.80 | 1,724.80 | -0.29% | 1,444 |
| Jun 30, 2026 | 1,714.00 | 1,731.40 | 1,708.60 | 1,729.80 | 1,729.80 | 2.22% | 3,599 |
| Jun 29, 2026 | 1,684.00 | 1,694.60 | 1,666.00 | 1,692.20 | 1,692.20 | 0.44% | 3,517 |
| Jun 26, 2026 | 1,676.20 | 1,684.80 | 1,664.00 | 1,684.80 | 1,684.80 | -0.06% | 3,176 |
| Jun 25, 2026 | 1,711.80 | 1,720.00 | 1,666.00 | 1,685.80 | 1,685.80 | -0.51% | 5,211 |
| Jun 24, 2026 | 1,695.80 | 1,699.40 | 1,682.00 | 1,694.40 | 1,694.40 | -0.04% | 1,938 |
| Jun 23, 2026 | 1,704.00 | 1,705.80 | 1,688.00 | 1,695.00 | 1,695.00 | -2.45% | 6,077 |
| Jun 22, 2026 | 1,747.20 | 1,759.20 | 1,737.60 | 1,737.60 | 1,737.60 | -0.28% | 3,825 |
| Jun 19, 2026 | 1,738.00 | 1,744.80 | 1,736.00 | 1,742.40 | 1,742.40 | 0.28% | 916 |
| Jun 18, 2026 | 1,730.40 | 1,742.40 | 1,727.40 | 1,737.60 | 1,737.60 | 0.73% | 3,965 |
| Jun 17, 2026 | 1,736.20 | 1,738.20 | 1,722.00 | 1,725.00 | 1,725.00 | -0.66% | 3,282 |
| Jun 16, 2026 | 1,752.60 | 1,759.80 | 1,736.40 | 1,736.40 | 1,736.40 | -0.87% | 2,614 |
| Jun 15, 2026 | 1,734.40 | 1,751.60 | 1,734.40 | 1,751.60 | 1,751.60 | 2.87% | 2,923 |
| Jun 12, 2026 | 1,683.80 | 1,707.20 | 1,680.20 | 1,702.80 | 1,702.80 | 2.99% | 3,673 |
| Jun 11, 2026 | 1,652.40 | 1,665.20 | 1,640.00 | 1,653.40 | 1,653.40 | 0.17% | 4,519 |
| Jun 10, 2026 | 1,661.60 | 1,672.20 | 1,643.00 | 1,650.60 | 1,650.60 | -0.29% | 4,624 |
| Jun 9, 2026 | 1,701.20 | 1,705.60 | 1,655.40 | 1,655.40 | 1,655.40 | -2.85% | 2,585 |
| Jun 8, 2026 | 1,669.40 | 1,704.00 | 1,668.60 | 1,704.00 | 1,704.00 | 0.06% | 2,360 |
| Jun 5, 2026 | 1,727.20 | 1,733.60 | 1,703.00 | 1,703.00 | 1,703.00 | -2.40% | 1,816 |
| Jun 4, 2026 | 1,749.40 | 1,751.20 | 1,730.80 | 1,744.80 | 1,744.80 | -0.68% | 6,592 |
| Jun 3, 2026 | 1,759.80 | 1,765.60 | 1,752.60 | 1,756.80 | 1,756.80 | -0.11% | 3,013 |
| Jun 2, 2026 | 1,749.20 | 1,758.80 | 1,744.20 | 1,758.80 | 1,758.80 | 0.50% | 5,407 |
| Jun 1, 2026 | 1,752.00 | 1,752.00 | 1,736.40 | 1,750.00 | 1,750.00 | 0.46% | 2,213 |
| May 29, 2026 | 1,737.20 | 1,749.40 | 1,735.60 | 1,742.00 | 1,742.00 | 0.75% | 2,928 |
| May 28, 2026 | 1,714.60 | 1,729.00 | 1,714.60 | 1,729.00 | 1,729.00 | 0.76% | 2,809 |
| May 27, 2026 | 1,723.40 | 1,737.00 | 1,713.80 | 1,716.00 | 1,716.00 | -0.10% | 3,512 |
| May 26, 2026 | 1,708.00 | 1,723.60 | 1,704.20 | 1,717.80 | 1,717.80 | 1.05% | 4,675 |
| May 22, 2026 | 1,691.60 | 1,700.80 | 1,686.60 | 1,700.00 | 1,700.00 | 1.67% | 3,058 |
| May 21, 2026 | 1,678.00 | 1,686.40 | 1,668.60 | 1,672.00 | 1,672.00 | -0.41% | 5,698 |
| May 20, 2026 | 1,661.40 | 1,679.00 | 1,661.40 | 1,678.80 | 1,678.80 | 1.91% | 5,252 |
| May 19, 2026 | 1,660.60 | 1,667.00 | 1,641.00 | 1,647.40 | 1,647.40 | -0.76% | 3,818 |
| May 18, 2026 | 1,667.00 | 1,682.60 | 1,659.00 | 1,660.00 | 1,660.00 | -1.34% | 3,416 |
| May 15, 2026 | 1,682.60 | 1,685.60 | 1,665.00 | 1,682.60 | 1,682.60 | 0.36% | 7,129 |
| May 13, 2026 | 1,676.80 | 1,684.00 | 1,664.00 | 1,676.60 | 1,676.60 | 1.29% | 2,308 |
| May 12, 2026 | 1,672.60 | 1,675.00 | 1,651.00 | 1,655.20 | 1,655.20 | -1.58% | 4,400 |
| May 11, 2026 | 1,676.20 | 1,685.00 | 1,673.60 | 1,681.80 | 1,681.80 | 0.75% | 4,417 |
| May 8, 2026 | 1,648.00 | 1,669.20 | 1,645.20 | 1,669.20 | 1,669.20 | 1.10% | 1,619 |
| May 7, 2026 | 1,643.00 | 1,654.20 | 1,641.40 | 1,651.00 | 1,651.00 | 1.05% | 2,820 |
| May 6, 2026 | 1,619.20 | 1,636.40 | 1,617.00 | 1,633.80 | 1,633.80 | 1.59% | 4,357 |
| May 5, 2026 | 1,593.60 | 1,612.20 | 1,593.20 | 1,608.20 | 1,608.20 | 1.39% | 2,970 |
| May 4, 2026 | 1,593.60 | 1,603.40 | 1,580.80 | 1,586.20 | 1,586.20 | 1.41% | 3,713 |
| Apr 30, 2026 | 1,558.80 | 1,573.00 | 1,554.20 | 1,564.20 | 1,564.20 | 0.36% | 2,854 |
| Apr 29, 2026 | 1,557.60 | 1,560.00 | 1,550.00 | 1,558.60 | 1,558.60 | 0.98% | 870 |
| Apr 28, 2026 | 1,561.60 | 1,562.60 | 1,543.00 | 1,543.40 | 1,543.40 | -1.10% | 6,175 |
| Apr 27, 2026 | 1,566.60 | 1,570.20 | 1,559.80 | 1,560.60 | 1,560.60 | -0.01% | 3,764 |
| Apr 24, 2026 | 1,547.00 | 1,562.00 | 1,545.60 | 1,560.80 | 1,560.80 | 0.72% | 1,670 |