iShares NASDAQ 100 UCITS ETF (SWX:CSNDX)
Switzerland · Delayed Price · Currency is CHF · Price in USD 1,644.80
+33.60 (2.09%)
Aug 3, 2026, 5:36 PM CET
SWX:CSNDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1,635.20 | 1,636.20 | 1,628.80 | 1,631.80 | - | 1.28% | 148 |
| Jul 31, 2026 | 1,627.60 | 1,639.80 | 1,608.40 | 1,611.20 | 1,611.20 | 0.41% | 1,246 |
| Jul 30, 2026 | 1,571.40 | 1,609.60 | 1,564.40 | 1,604.60 | 1,604.60 | 1.88% | 16,901 |
| Jul 29, 2026 | 1,595.60 | 1,602.00 | 1,574.80 | 1,575.00 | 1,575.00 | -1.56% | 1,521 |
| Jul 28, 2026 | 1,597.20 | 1,601.60 | 1,578.40 | 1,600.00 | 1,600.00 | -0.10% | 2,317 |
| Jul 27, 2026 | 1,638.80 | 1,641.00 | 1,599.60 | 1,601.60 | 1,601.60 | -1.65% | 1,517 |
| Jul 24, 2026 | 1,630.80 | 1,637.80 | 1,607.60 | 1,628.40 | 1,628.40 | 0.02% | 1,928 |
| Jul 23, 2026 | 1,659.20 | 1,662.60 | 1,627.80 | 1,628.00 | 1,628.00 | -2.69% | 2,581 |
| Jul 22, 2026 | 1,660.40 | 1,673.00 | 1,656.60 | 1,673.00 | 1,673.00 | 0.28% | 1,950 |
| Jul 21, 2026 | 1,664.00 | 1,669.60 | 1,660.40 | 1,668.40 | 1,668.40 | 0.74% | 1,346 |
| Jul 20, 2026 | 1,645.00 | 1,662.80 | 1,644.60 | 1,656.20 | 1,656.20 | 0.84% | 3,228 |
| Jul 17, 2026 | 1,640.60 | 1,648.00 | 1,628.00 | 1,642.40 | 1,642.40 | -2.21% | 1,657 |
| Jul 16, 2026 | 1,692.00 | 1,692.00 | 1,670.00 | 1,679.60 | 1,679.60 | -0.65% | 1,408 |
| Jul 15, 2026 | 1,712.00 | 1,712.00 | 1,687.00 | 1,690.60 | 1,690.60 | -0.70% | 5,172 |
| Jul 14, 2026 | 1,686.20 | 1,705.20 | 1,685.60 | 1,702.60 | 1,702.60 | 0.59% | 2,479 |
| Jul 13, 2026 | 1,689.80 | 1,699.20 | 1,685.00 | 1,692.60 | 1,692.60 | -1.02% | 1,917 |
| Jul 10, 2026 | 1,700.20 | 1,710.00 | 1,695.80 | 1,710.00 | 1,710.00 | 0.38% | 2,927 |
| Jul 9, 2026 | 1,688.80 | 1,704.60 | 1,686.20 | 1,703.60 | 1,703.60 | 2.73% | 2,277 |
| Jul 8, 2026 | 1,669.60 | 1,674.40 | 1,649.40 | 1,658.40 | 1,658.40 | -0.67% | 4,500 |
| 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 |