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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	104,790	104,310	104,310	105,110	104,060	2,793
September 25, 2025	104,300	104,920	104,920	104,920	103,740	3,484
September 24, 2025	104,650	104,590	104,590	105,160	104,590	3,174
September 23, 2025	105,000	104,840	104,840	105,270	104,580	3,375
September 22, 2025	104,510	104,760	104,760	104,885.5	104,120	3,965
September 19, 2025	103,680	104,160	104,160	104,400	103,650	2,468
September 18, 2025	102,760	103,820	103,820	103,910	102,550	4,815
September 17, 2025	102,050	101,430	101,430	102,170	101,340	4,517
September 16, 2025	102,340	101,960	101,960	102,595.5	101,830	2,719
September 15, 2025	102,000	102,155	102,155	102,300	101,500	2,324
September 12, 2025	101,490	101,850	101,850	101,860	101,370	2,393
September 11, 2025	101,310	101,415	101,415	101,610	101,040	2,545
September 10, 2025	101,360	101,270	101,270	101,620	100,950	3,815
September 09, 2025	100,640	100,570	100,570	100,785.5	100,370	4,171
September 08, 2025	100,580	100,905	100,905	100,980	100,430	5,133
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

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