iShares NASDAQ 100 UCITS ETF (SWX:CSNDX)
Switzerland · Delayed Price · Currency is CHF · Price in USD 1,700.00
+28.00 (1.67%)
May 22, 2026, 5:35 PM CET
SWX:CSNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 1,359.60 | 1,360.80 | 1,335.00 | 1,337.20 | 1,337.20 | -2.17% | 5,435 |
| Mar 26, 2026 | 1,382.00 | 1,382.00 | 1,366.80 | 1,366.80 | 1,366.80 | -1.74% | 4,506 |
| Mar 25, 2026 | 1,388.80 | 1,396.20 | 1,384.00 | 1,391.00 | 1,391.00 | 0.71% | 3,113 |
| Mar 24, 2026 | 1,391.60 | 1,392.80 | 1,375.20 | 1,381.20 | 1,381.20 | -0.14% | 3,054 |
| Mar 23, 2026 | 1,357.80 | 1,409.60 | 1,355.80 | 1,383.20 | 1,383.20 | 0.12% | 3,203 |
| Mar 20, 2026 | 1,399.20 | 1,399.40 | 1,379.00 | 1,381.60 | 1,381.60 | -0.55% | 2,564 |
| Mar 19, 2026 | 1,399.20 | 1,401.20 | 1,385.00 | 1,389.20 | 1,389.20 | -1.74% | 4,427 |
| Mar 18, 2026 | 1,430.80 | 1,432.60 | 1,412.00 | 1,413.80 | 1,413.80 | -0.72% | 2,517 |
| Mar 17, 2026 | 1,410.40 | 1,428.00 | 1,409.60 | 1,424.00 | 1,424.00 | 0.74% | 1,744 |
| Mar 16, 2026 | 1,402.40 | 1,420.20 | 1,402.40 | 1,413.60 | 1,413.60 | 0.87% | 2,040 |
| Mar 13, 2026 | 1,403.00 | 1,422.00 | 1,400.00 | 1,401.40 | 1,401.40 | -0.98% | 4,082 |
| Mar 12, 2026 | 1,426.60 | 1,434.80 | 1,410.00 | 1,415.20 | 1,415.20 | -1.26% | 3,304 |
| Mar 11, 2026 | 1,434.20 | 1,443.40 | 1,428.60 | 1,433.20 | 1,433.20 | -0.71% | 5,294 |
| Mar 10, 2026 | 1,437.40 | 1,443.40 | 1,429.20 | 1,443.40 | 1,443.40 | 1.94% | 2,525 |