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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	109,680	108,270	108,270	109,750	107,940	3,615
January 13, 2026	109,690	110,070	110,070	110,280	109,428.5	3,712
January 12, 2026	109,070	109,780	109,780	109,814.11	108,570	3,955
January 09, 2026	108,970	109,850	109,850	110,007.5	108,930	4,157
January 08, 2026	109,120	108,720	108,850	109,600	108,500	2,768
January 07, 2026	108,740	109,540	109,540	109,620	108,510	2,967
January 06, 2026	107,770	108,440	108,440	108,730	107,296.17	3,031
January 05, 2026	108,080	108,170	108,170	108,490	108,040	3,644
January 02, 2026	108,430	107,170	107,170	109,000	106,806.01	4,169
December 31, 2025	108,240	108,390	108,390	108,440	108,180	814
December 30, 2025	108,270	108,790	108,790	108,870	108,180	1,326
December 29, 2025	108,830	108,350	108,350	108,940	108,190	4,031
December 24, 2025	108,510	108,650	108,650	108,654	108,410	1,679
December 23, 2025	108,150	108,560	108,560	108,600	107,870	5,770
December 22, 2025	108,850	108,600	108,600	109,000	108,310	4,638
December 19, 2025	107,780	108,570	108,570	108,772.49	107,450	15,356
December 18, 2025	106,420	107,740	107,740	107,740	106,310	6,039
December 17, 2025	108,310	106,150	106,150	108,635	106,120	2,773
December 16, 2025	106,690	106,880	106,880	107,270	106,540.78	3,641
December 15, 2025	108,340	107,940	107,940	108,770	107,224.02	3,056
December 12, 2025	109,940	108,256.46	108,256.46	110,010	107,860	2,770
December 11, 2025	109,460	108,870	108,870	110,003	108,506	2,662
December 10, 2025	110,630	110,240	110,240	110,730	109,867	2,862
December 09, 2025	110,430	110,590	110,590	110,678.35	109,990	1,550
December 08, 2025	110,920	110,310	110,310	111,080	110,241.9	3,441
December 05, 2025	110,350	110,380	110,380	110,955.5	109,700	1,986
December 04, 2025	110,140	109,690	109,690	110,510	109,360	2,996
December 03, 2025	110,890	109,890	109,890	111,030	109,200	3,645
December 02, 2025	109,810	110,420	110,420	111,300	109,740	4,489
December 01, 2025	109,430	109,840	109,840	109,850	108,750	5,668
November 28, 2025	109,640	109,770	109,770	110,420	109,220	2,901
November 27, 2025	109,450	109,270	109,270	109,670	109,153.88	2,927
November 26, 2025	109,390	109,500	109,500	109,570	108,860	10,037
November 25, 2025	108,630	107,850	107,850	108,717	106,800	4,706
November 24, 2025	107,020	108,470	108,470	108,550	106,460	6,126
November 21, 2025	105,250.7	105,550	105,550	106,180	104,660.34	7,033
November 20, 2025	109,970	108,530	108,530	110,510	108,530	4,915
November 19, 2025	106,970	107,970	107,970	108,894.49	106,910	3,642
November 18, 2025	107,400	107,220	107,220	107,940	105,840	6,888
November 17, 2025	109,720	108,800	108,800	110,030	108,246	3,096
November 14, 2025	108,640	109,450	109,450	109,650	106,840	6,209
November 13, 2025	111,530	109,270	109,270	113,352.71	109,030	3,214
November 12, 2025	111,970	111,250	111,250	112,520	110,841.5	5,688
November 11, 2025	111,570	110,600	110,600	111,683.79	110,550	5,408
November 10, 2025	110,560	110,580	110,580	111,350	110,330	7,430
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

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