iShares NASDAQ 100 UCITS ETF (CSNDX.SW) SIX
1,378.00
-5.2(-0.38%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1,378.00
-5.2(-0.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1,358.2 | 1,378 | 1,378 | 1,378 | 1,349.6 | 1,214 |
| April 01, 2026 | 1,377.6 | 1,383.2 | 1,383.2 | 1,383.4 | 1,368 | 13,884 |
| March 31, 2026 | 1,327 | 1,335.4 | 1,335.4 | 1,342.2 | 1,323.2 | 5,159 |
| March 30, 2026 | 1,330.6 | 1,331.6 | 1,331.6 | 1,339.8 | 1,325 | 1,810 |
| March 27, 2026 | 1,359.6 | 1,337.2 | 1,337.2 | 1,360.8 | 1,335 | 5,435 |
| March 26, 2026 | 1,382 | 1,366.8 | 1,366.8 | 1,382 | 1,366.8 | 4,514 |
| March 25, 2026 | 1,388.8 | 1,391 | 1,391 | 1,396.2 | 1,384 | 2,890 |
| March 24, 2026 | 1,391.6 | 1,384 | 1,384 | 1,392.8 | 1,375.2 | 3,081 |
| March 23, 2026 | 1,357.8 | 1,383.2 | 1,383.2 | 1,409.6 | 1,355.8 | 3,204 |
| March 20, 2026 | 1,399.2 | 1,381.6 | 1,381.6 | 1,399.4 | 1,379 | 2,578 |
| March 19, 2026 | 1,399.2 | 1,389.2 | 1,389.2 | 1,401.2 | 1,385 | 4,429 |
| March 18, 2026 | 1,430.8 | 1,413.8 | 1,413.8 | 1,432.6 | 1,412 | 2,532 |
| March 17, 2026 | 1,410.4 | 1,424 | 1,424 | 1,428 | 1,409.6 | 1,807 |
| March 16, 2026 | 1,402.4 | 0 | 0 | 1,420.2 | 0 | 2,043 |
| March 13, 2026 | 1,403 | 0 | 0 | 1,422 | 0 | 4,089 |
| March 12, 2026 | 1,426.6 | 1,415.2 | 1,415.2 | 1,434.8 | 1,410 | 3,306 |
| March 11, 2026 | 1,434.2 | 1,433.2 | 1,433.2 | 1,443.4 | 1,428.6 | 5,294 |
| March 10, 2026 | 1,437.4 | 1,443.4 | 1,443.4 | 1,443.4 | 1,429.2 | 2,527 |
| March 09, 2026 | 1,392.8 | 1,416 | 1,416 | 1,417.2 | 1,388.8 | 4,045 |
| March 06, 2026 | 1,439.6 | 1,423.2 | 1,423.2 | 1,439.6 | 1,411.8 | 2,070 |
| March 05, 2026 | 1,436.4 | 1,433.4 | 1,433.4 | 1,440.8 | 1,430 | 9,115 |
| March 04, 2026 | 1,413.6 | 1,435.6 | 1,435.6 | 1,439 | 1,410 | 5,254 |
| March 03, 2026 | 1,412.4 | 1,410.4 | 1,410.4 | 1,413.4 | 1,396 | 5,572 |
| March 02, 2026 | 1,406.2 | 1,423.8 | 1,423.8 | 1,430 | 1,403 | 5,431 |
| February 27, 2026 | 1,436 | 1,432 | 1,432 | 1,437 | 1,420.8 | 3,882 |
| February 26, 2026 | 1,451.4 | 1,434.2 | 1,434.2 | 1,455 | 1,427 | 1,382 |
| February 25, 2026 | 1,433.2 | 1,449 | 1,449 | 1,450.8 | 1,433.2 | 12,604 |
| February 24, 2026 | 1,420.2 | 1,430 | 1,430 | 1,432.2 | 1,412.2 | 2,357 |
| February 23, 2026 | 1,425.6 | 1,416.6 | 1,416.6 | 1,431.8 | 1,414 | 5,573 |
| February 20, 2026 | 1,426.8 | 1,431 | 0 | 1,436.8 | 1,413.4 | 4,045 |
| February 19, 2026 | 1,433.6 | 1,424.2 | 0 | 1,433.6 | 1,418 | 2,353 |
| February 18, 2026 | 1,420 | 1,436 | 0 | 1,436 | 1,419.2 | 4,152 |
| February 17, 2026 | 1,412.8 | 1,414.2 | 0 | 1,418 | 1,399 | 3,212 |
| February 16, 2026 | 1,422.2 | 1,413.4 | 0 | 1,425 | 1,413 | 1,557 |
| February 13, 2026 | 1,415.6 | 1,420.8 | 0 | 1,422.8 | 1,405.2 | 5,771 |
| February 12, 2026 | 1,450.4 | 1,423.2 | 0 | 1,452.2 | 1,420 | 1,837 |
| February 11, 2026 | 1,444.4 | 1,442.6 | 0 | 1,454.6 | 1,434.4 | 1,399 |
| February 10, 2026 | 1,449.4 | 1,447.2 | 0 | 1,452.2 | 1,445.4 | 1,578 |
| February 09, 2026 | 1,439 | 1,446.6 | 0 | 1,447.8 | 1,427.6 | 2,518 |
| February 06, 2026 | 1,402.2 | 1,430.8 | 0 | 1,430.8 | 1,399.2 | 4,098 |
| February 05, 2026 | 1,431.8 | 1,419.6 | 0 | 1,435 | 1,403 | 4,437 |
| February 04, 2026 | 1,456.6 | 1,432 | 0 | 1,457 | 1,431.2 | 5,529 |
| February 03, 2026 | 1,484.4 | 1,459 | 0 | 1,486.6 | 1,455 | 6,707 |
| February 02, 2026 | 1,447.4 | 1,479 | 0 | 1,479 | 1,447.4 | 2,279 |
| January 30, 2026 | 1,467.4 | 1,474.8 | 0 | 1,480.4 | 1,465 | 4,205 |
| January 29, 2026 | 1,498.6 | 1,466.4 | 0 | 1,499.4 | 1,459 | 7,265 |
| January 28, 2026 | 1,501.6 | 1,492.8 | 0 | 1,502 | 1,492.8 | 7,822 |
| January 27, 2026 | 1,484.2 | 1,488.8 | 0 | 1,490 | 1,480.8 | 2,896 |
| January 26, 2026 | 1,467.2 | 1,478.4 | 0 | 1,478.4 | 1,459 | 1,971 |
| January 23, 2026 | 1,465 | 1,470.8 | 0 | 1,473.8 | 1,458.4 | 2,250 |
| January 22, 2026 | 1,459.8 | 1,464.2 | 0 | 1,467 | 1,457 | 2,521 |
| January 21, 2026 | 1,438.2 | 1,448.2 | 0 | 1,452.4 | 1,427.2 | 6,527 |
| January 20, 2026 | 1,441.4 | 1,447.4 | 0 | 1,449 | 1,431.6 | 3,607 |
| January 19, 2026 | 1,447.4 | 1,444 | 0 | 1,448.6 | 1,440 | 3,103 |
| January 16, 2026 | 1,473.4 | 1,468 | 0 | 1,475.2 | 1,459.4 | 3,148 |
| January 15, 2026 | 1,464.4 | 1,476.6 | 0 | 1,478.6 | 1,464.4 | 2,674 |
| January 14, 2026 | 1,474.2 | 1,455.4 | 0 | 1,474.8 | 1,452.6 | 5,145 |
| January 13, 2026 | 1,476.8 | 1,479.2 | 0 | 1,481.4 | 1,472 | 10,293 |
| January 12, 2026 | 1,466.6 | 1,478.4 | 0 | 1,478.4 | 1,461.6 | 2,803 |
| January 09, 2026 | 1,463.4 | 1,473 | 0 | 1,474.6 | 1,460.2 | 2,084 |