iShares NASDAQ 100 UCITS ETF (SWX:CSNDX)
Switzerland · Delayed Price · Currency is CHF · Price in USD 1,702.80
+49.40 (2.99%)
Jun 12, 2026, 5:35 PM CET
SWX:CSNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 1,541.20 | 1,550.00 | 1,537.00 | 1,549.60 | 1,549.60 | 0.65% | 3,057 |
| Apr 22, 2026 | 1,531.60 | 1,540.00 | 1,530.00 | 1,539.60 | 1,539.60 | 0.93% | 1,445 |
| Apr 21, 2026 | 1,531.80 | 1,535.60 | 1,524.60 | 1,525.40 | 1,525.40 | 0.25% | 2,199 |
| Apr 20, 2026 | 1,523.40 | 1,529.80 | 1,515.00 | 1,521.60 | 1,521.60 | -0.78% | 3,313 |
| Apr 17, 2026 | 1,510.40 | 1,533.60 | 1,509.80 | 1,533.60 | 1,533.60 | 1.50% | 8,986 |
| Apr 16, 2026 | 1,510.80 | 1,511.60 | 1,500.00 | 1,511.00 | 1,511.00 | 1.19% | 2,137 |
| Apr 15, 2026 | 1,481.00 | 1,494.20 | 1,480.00 | 1,493.20 | 1,493.20 | 1.45% | 2,634 |
| Apr 14, 2026 | 1,459.00 | 1,472.00 | 1,459.00 | 1,471.80 | 1,471.80 | 1.85% | 4,416 |
| Apr 13, 2026 | 1,432.60 | 1,446.20 | 1,431.20 | 1,445.00 | 1,445.00 | -0.08% | 4,059 |
| Apr 10, 2026 | 1,438.80 | 1,448.00 | 1,438.00 | 1,446.20 | 1,446.20 | 0.96% | 2,221 |
| Apr 9, 2026 | 1,429.80 | 1,432.40 | 1,423.60 | 1,432.40 | 1,432.40 | 0.36% | 1,687 |
| Apr 8, 2026 | 1,432.80 | 1,439.00 | 1,421.40 | 1,427.20 | 1,427.20 | 3.98% | 4,606 |
| Apr 7, 2026 | 1,383.40 | 1,391.60 | 1,366.40 | 1,372.60 | 1,372.60 | -0.39% | 2,545 |
| Apr 2, 2026 | 1,358.20 | 1,378.00 | 1,349.60 | 1,378.00 | 1,378.00 | -0.38% | 1,214 |
| Apr 1, 2026 | 1,377.60 | 1,383.40 | 1,368.00 | 1,383.20 | 1,383.20 | 3.58% | 13,884 |
| Mar 31, 2026 | 1,327.00 | 1,342.20 | 1,323.20 | 1,335.40 | 1,335.40 | 0.29% | 4,874 |
| Mar 30, 2026 | 1,330.60 | 1,339.80 | 1,325.00 | 1,331.60 | 1,331.60 | -0.42% | 1,802 |