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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	110,240	107,570	107,570	110,310	107,370	4,983
November 06, 2025	112,000	110,120	110,120	112,620	110,100	6,619
November 05, 2025	111,520	112,570	112,570	112,610	111,270	5,907
November 04, 2025	112,080	112,640	112,640	113,140	111,954.34	4,634
November 03, 2025	112,990	113,100	113,100	114,210	112,951.05	5,740
October 31, 2025	113,720	112,940	112,940	114,247.5	112,800	5,725
October 30, 2025	113,510	112,940	112,940	113,720	112,473.5	5,128
October 29, 2025	113,310	113,070	113,070	113,700	112,880	10,513
October 28, 2025	110,930	112,050	112,050	112,171.16	110,743.72	6,227
October 27, 2025	110,410	110,770	110,770	110,820	110,190	4,956
October 24, 2025	108,410	109,350	109,350	109,422.88	107,730	3,844
October 23, 2025	107,170	107,730	107,730	107,758.5	106,510	4,071
October 22, 2025	108,120	106,610	106,610	108,270	106,580	4,458
October 21, 2025	107,550	107,640	107,640	107,800	107,320	3,564
October 20, 2025	106,590	107,390	107,390	107,518.5	106,267.5	5,067
October 17, 2025	104,070	105,080	105,080	106,032.52	103,540	5,653
October 16, 2025	106,260	106,140	106,140	106,713.38	106,000	2,299
October 15, 2025	106,080	106,280	106,280	107,010	106,000	4,709
October 14, 2025	105,840	105,870	105,870	106,090	104,670	6,401
October 13, 2025	105,925.25	106,230	106,230	106,400	105,330	14,962
October 10, 2025	108,330	105,490	105,490	109,050	105,490	7,970
October 09, 2025	107,830	107,800	107,800	108,010	107,520	5,617
October 08, 2025	106,330	107,020	107,020	107,053.07	106,180	4,730
October 07, 2025	106,360	106,090	106,090	107,120	106,000	4,672
October 06, 2025	106,170	106,240	106,240	106,790	105,900	7,099
October 03, 2025	106,570	106,040	106,040	106,590	105,620	3,272
October 02, 2025	105,630	106,110	106,110	106,390	105,570	4,385
October 01, 2025	104,010	104,960	104,960	105,140	103,870	3,607
September 30, 2025	104,900	104,770	104,770	105,170	104,330	3,061
September 29, 2025	105,030	105,140	105,140	105,670	104,910	4,698
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

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