iShares NASDAQ 100 UCITS ETF USD (Acc) - CNX1.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	101,120	99,920	99,920	101,130	99,456.81	4,042
September 04, 2025	99,930	100,220	100,220	100,330	99,788.5	2,614
September 03, 2025	99,800	99,620	99,620	100,180	99,582	2,979
September 02, 2025	99,110	98,650	98,650	99,690	98,560	6,923
September 01, 2025	99,110	99,250	99,250	99,350	99,050	3,470
August 29, 2025	100,510	99,310	99,310	100,810	99,120	2,803
August 28, 2025	100,010	100,300	100,300	100,680	99,740	2,333
August 27, 2025	100,190	100,120	100,120	100,530	99,930	4,399
August 26, 2025	99,580	99,660	99,660	100,050	99,340	4,087
August 22, 2025	98,640	99,790	99,790	100,150	98,620	2,707
August 21, 2025	99,260	99,060	99,060	99,640	98,550	5,478
August 20, 2025	99,050	98,630	98,630	99,300	97,660	3,729
August 19, 2025	100,420	99,760	99,760	100,580	99,440	2,422
August 18, 2025	100,270	100,240	100,240	100,570	100,040	2,148
August 15, 2025	100,870	100,190	100,190	100,910	100,020	1,474
August 14, 2025	100,550	100,700	100,700	101,090	100,120	2,458
August 13, 2025	101,160	100,600	100,600	101,260	100,510	2,938
August 12, 2025	100,460	100,605	100,605	100,880	99,880	1,911
August 11, 2025	100,660	100,950	100,950	101,100	100,330	2,975
August 08, 2025	100,010	100,290	100,290	100,590	99,840	1,812
August 07, 2025	100,100	99,930	99,930	100,800	99,930	4,072
August 06, 2025	99,430	99,720	99,720	99,720	98,920	4,245
August 05, 2025	100,410	99,280	99,280	101,010	99,260	3,452
August 04, 2025	98,660	99,600	99,600	99,660.32	98,593	3,770
August 01, 2025	100,400	98,520	98,520	100,480	97,870	6,937
July 31, 2025	102,120	101,380	101,380	102,730	101,120	4,222
July 30, 2025	100,160	100,710	100,710	100,900	99,950	1,828
July 29, 2025	100,660	100,280	100,280	101,210	100,250	2,198
July 28, 2025	99,960	99,745	99,745	100,020	99,480	1,998
July 25, 2025	98,700	99,270	99,270	99,270	98,650	3,035
July 24, 2025	98,010	98,300	98,300	98,500	97,812	1,687
July 23, 2025	97,820	97,460	97,460	97,890	97,200	2,169
July 22, 2025	98,470	97,770	97,770	98,660	97,470	2,676
July 21, 2025	98,560	98,560	98,560	98,830	98,080	3,477
July 18, 2025	98,640	98,300	98,300	98,680	98,020	3,320
July 17, 2025	98,350	98,500	98,500	98,600	97,880	3,559
July 16, 2025	97,440	96,700	96,700	98,150	96,700	2,839
July 15, 2025	97,990	98,360	98,360	98,400	97,670	4,058
July 14, 2025	96,480	97,210	97,210	97,420	96,190	3,020
July 11, 2025	96,400	96,660	96,660	96,950	95,940	2,067
July 10, 2025	96,010	96,380	96,380	96,880	95,920	2,812
July 09, 2025	95,620	96,120	96,120	96,630	95,550	2,946
July 08, 2025	95,610	95,810	95,810	96,270	95,330	2,211
July 07, 2025	95,720	95,440	95,440	96,020	95,320	3,858
July 04, 2025	95,480	95,430	95,430	95,550	95,030	7,816
July 03, 2025	95,210	95,910	95,910	96,180	94,750	5,160
July 02, 2025	94,150	95,095	95,095	95,440	93,850	3,946
July 01, 2025	94,340	93,930	93,930	94,630	93,540	5,818
June 30, 2025	94,530	94,560	94,560	94,960	94,400	4,317
June 27, 2025	93,845	94,380	94,380	94,430	93,780	2,923
June 26, 2025	93,250	93,225	93,225	93,930	92,920	3,081
June 25, 2025	93,320	93,500	93,500	93,980	93,270	1,914
June 24, 2025	93,380	93,180	93,180	93,480	92,740	6,064
June 23, 2025	92,090	92,260	92,260	93,010	92,040	8,057
June 20, 2025	92,247.75	92,020	92,020	93,010	91,720	2,199
June 19, 2025	92,444.13	91,640	91,640	92,660	91,450	1,439
June 18, 2025	92,600	92,765	92,765	93,140	92,450	4,273
June 17, 2025	92,185.54	92,640	92,640	92,820	91,960	2,202
June 16, 2025	91,630	92,570	92,570	92,640	91,580	5,746
June 13, 2025	91,340	91,800	91,800	92,140	91,160	5,898

iShares NASDAQ 100 UCITS ETF USD (Acc) (CNX1.L) LSE