Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishr Nasdaq 100 (CNDX) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 1,324.80 1,326.80 1,319.80 1,321.60 7,631
17th Jul 2025 (Thu) 1,316.40 1,322.00 1,312.20 1,321.20 10,753
16th Jul 2025 (Wed) 1,306.40 1,314.80 1,302.20 1,302.20 7,270
15th Jul 2025 (Tue) 1,315.60 1,320.00 1,313.60 1,316.40 5,751
14th Jul 2025 (Mon) 1,298.40 1,308.80 1,296.20 1,307.40 7,379
11th Jul 2025 (Fri) 1,305.20 1,307.60 1,299.60 1,305.20 5,243
10th Jul 2025 (Thu) 1,307.00 1,312.20 1,301.80 1,306.80 13,238
9th Jul 2025 (Wed) 1,300.60 1,313.00 1,299.60 1,305.40 6,738
8th Jul 2025 (Tue) 1,303.00 1,304.60 1,298.00 1,300.20 5,132
7th Jul 2025 (Mon) 1,302.80 1,306.20 1,299.80 1,301.40 16,496
4th Jul 2025 (Fri) 1,306.00 1,306.20 1,300.00 1,302.00 6,716
3rd Jul 2025 (Thu) 1,299.20 1,310.40 1,296.60 1,310.40 8,519
2nd Jul 2025 (Wed) 1,293.40 1,297.60 1,282.60 1,295.40 6,517
1st Jul 2025 (Tue) 1,296.60 1,297.60 1,282.80 1,287.20 28,500
30th Jun 2025 (Mon) 1,298.20 1,300.40 1,293.80 1,296.00 13,815
27th Jun 2025 (Fri) 1,290.40 1,295.20 1,288.00 1,294.40 8,307
26th Jun 2025 (Thu) 1,278.60 1,282.80 1,276.60 1,281.60 9,202
25th Jun 2025 (Wed) 1,271.60 1,280.00 1,271.00 1,272.60 9,042
24th Jun 2025 (Tue) 1,268.40 1,269.20 1,263.60 1,268.60 6,196
23rd Jun 2025 (Mon) 1,237.80 1,248.40 1,235.40 1,245.60 4,070
20th Jun 2025 (Fri) 1,242.40 1,254.80 1,235.00 1,241.80 3,998
19th Jun 2025 (Thu) 1,239.40 1,239.80 1,227.80 1,230.20 6,759
18th Jun 2025 (Wed) 1,247.80 1,252.60 1,243.20 1,249.80 5,450
17th Jun 2025 (Tue) 1,250.60 1,254.60 1,247.40 1,251.40 6,589
16th Jun 2025 (Mon) 1,245.00 1,259.20 1,244.20 1,257.80 7,642
13th Jun 2025 (Fri) 1,236.60 1,248.00 1,235.40 1,247.60 10,622
12th Jun 2025 (Thu) 1,250.80 1,256.80 1,243.20 1,254.40 6,279
11th Jun 2025 (Wed) 1,253.00 1,263.20 1,252.60 1,260.20 11,721
10th Jun 2025 (Tue) 1,247.80 1,252.60 1,243.80 1,246.60 5,252
9th Jun 2025 (Mon) 1,245.40 1,251.60 1,244.20 1,249.00 7,808
6th Jun 2025 (Fri) 1,239.40 1,250.20 1,237.80 1,245.60 8,209
5th Jun 2025 (Thu) 1,243.80 1,253.40 1,241.40 1,252.60 9,032
4th Jun 2025 (Wed) 1,240.20 1,245.20 1,237.60 1,243.80 12,355
3rd Jun 2025 (Tue) 1,227.40 1,239.60 1,223.40 1,238.20 4,840
2nd Jun 2025 (Mon) 1,213.40 1,226.20 1,210.20 1,221.20 12,506
30th May 2025 (Fri) 1,219.20 1,223.80 1,213.80 1,218.40 10,257
29th May 2025 (Thu) 1,243.60 1,247.60 1,222.40 1,225.40 10,633
28th May 2025 (Wed) 1,224.20 1,231.60 1,222.80 1,225.00 8,141
27th May 2025 (Tue) 1,213.00 1,222.40 1,211.00 1,221.00 7,213
26th May 2025 (Mon) 1,216.61409 1,216.61409 1,216.61409 1,216.61409 414
23rd May 2025 (Fri) 1,207.00 1,212.60 1,184.20 1,197.80 10,726
22nd May 2025 (Thu) 1,210.20 1,217.20 1,201.60 1,212.60 10,602
21st May 2025 (Wed) 1,215.40 1,228.80 1,211.80 1,227.60 5,302
FTSE 100 Latest
Value8,996.13
Change4.01