Dark

CNDX
ISHRS NASDAQ 100 UCITS ETF USD (ACC)
stock LSE

Inactive

Aug 2, 2024

1050.30USD-3.752%(-40.94)17,496

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	1,059.6300	1,063.6900	1,043.0100	1,050.3000	-3.752%	17,496	0.000%
2024-08-01	1,113.9200	1,115.6500	1,091.2400	1,091.2400	-1.249%	12,436	-3.752%
2024-07-31	1,089.2000	1,105.0400	1,087.2000	1,105.0400	+2.551%	11,047	-4.954%
2024-07-30	1,089.1000	1,093.7700	1,076.7700	1,077.5500	-0.595%	11,254	-2.529%
2024-07-29	1,094.7700	1,096.9800	1,084.0000	1,084.0000	+0.130%	9,236	-3.109%
2024-07-26	1,081.5000	1,088.3200	1,079.6800	1,082.5900	-0.458%	7,919	-2.983%
2024-07-25	1,090.8000	1,091.8100	1,068.8400	1,087.5700	-0.960%	15,337	-3.427%
2024-07-24	1,116.1800	1,117.9800	1,096.4800	1,098.1100	-3.330%	8,414	-4.354%
2024-07-23	1,127.9600	1,136.0800	1,125.0000	1,135.9400	+1.305%	10,247	-7.539%
2024-07-22	1,121.4800	1,132.7200	1,119.5000	1,121.3100	+0.368%	9,917	-6.333%
2024-07-19	1,126.3500	1,128.2200	1,117.8800	1,117.2000	-0.298%	13,983	-5.988%
2024-07-18	1,139.1700	1,140.4800	1,120.5400	1,120.5400	-1.539%	8,582	-6.268%
2024-07-17	1,156.8000	1,156.9400	1,136.2600	1,138.0500	-1.981%	10,567	-7.711%
2024-07-16	1,165.8300	1,168.4600	1,158.5000	1,161.0500	-0.835%	11,420	-9.539%
2024-07-15	1,165.6500	1,174.7300	1,163.9200	1,170.8300	-0.115%	9,082	-10.294%
2024-07-10	1,169.3900	1,174.5900	1,169.1300	1,172.1800	+0.283%	10,067	-10.398%
2024-07-09	1,170.6200	1,173.1200	1,167.8400	1,168.8700	+0.205%	6,605	-10.144%
2024-07-08	1,163.2300	1,166.9500	1,162.5500	1,166.4800	+0.498%	9,342	-9.960%
2024-07-05	1,154.3700	1,160.9100	1,151.0000	1,160.7000	+0.828%	6,276	-9.512%
2024-07-04	1,151.7400	1,152.7100	1,149.8800	1,151.1700	+0.319%	2,024	-8.762%
2024-07-03	1,142.2100	1,148.7000	1,140.6500	1,147.5100	+1.051%	38,977	-8.471%
2024-07-02	1,127.7900	1,135.6000	1,124.1100	1,135.5800	+0.935%	6,868	-7.510%
2024-07-01	1,128.8000	1,128.9400	1,118.2400	1,125.0600	-0.834%	9,221	-6.645%
2024-06-28	1,134.5700	1,142.8800	1,130.5300	1,134.5200	+0.751%	7,597	-7.423%
2024-06-27	1,124.9300	1,133.2700	1,124.0000	1,126.0600	+0.163%	9,607	-6.728%
2024-06-26	1,127.7100	1,130.7900	1,121.8500	1,124.2300	+0.070%	4,263	-6.576%
2024-06-25	1,114.7600	1,123.4400	1,111.8600	1,123.4400	+0.199%	63,693	-6.510%
2024-06-24	1,126.3200	1,127.6900	1,117.6800	1,121.2100	-0.415%	11,478	-6.324%
2024-06-21	1,130.7100	1,130.8200	1,121.5700	1,125.8800	-1.003%	7,763	-6.713%
2024-06-20	1,143.7400	1,145.7700	1,134.0000	1,137.2900	-0.191%	14,866	-7.649%
2024-06-19	1,138.6700	1,139.6800	1,138.1400	1,139.4700	+0.429%	5,601	-7.826%
2024-06-18	1,137.3000	1,139.9900	1,133.6600	1,134.6000	+0.718%	8,506	-7.430%
2024-06-17	1,124.2500	1,126.8300	1,120.4800	1,126.5100	+0.687%	6,161	-6.765%
2024-06-14	1,119.8500	1,120.8300	1,112.5700	1,118.8200	+0.217%	6,353	-6.124%
2024-06-13	1,120.5800	1,122.3400	1,114.7000	1,116.4000	+0.321%	3,006	-5.921%
2024-06-12	1,097.5800	1,113.9400	1,096.9000	1,112.8300	+2.150%	6,609	-5.619%
2024-06-11	1,088.4300	1,090.3400	1,083.4500	1,089.4100	+0.118%	2,843	-3.590%
2024-06-10	1,083.3100	1,088.1300	1,081.6900	1,088.1300	+0.115%	7,751	-3.477%
2024-06-07	1,087.9400	1,089.3200	1,078.8000	1,086.8800	+0.085%	4,580	-3.366%
2024-06-06	1,087.5700	1,089.5200	1,084.0300	1,085.9600	+0.520%	4,681	-3.284%
2024-06-05	1,066.0500	1,080.3400	1,065.7000	1,080.3400	+2.085%	5,346	-2.781%
2024-06-04	1,058.9800	1,067.6600	1,054.9800	1,058.2700	-0.038%	6,790	-0.753%
2024-06-03	1,062.5800	1,067.2800	1,057.0600	1,058.6700	+1.513%	13,341	-0.791%
2024-05-31	1,055.9800	1,062.4100	1,042.8900	1,042.8900	-1.926%	10,022	+0.711%
2024-05-30	1,062.0600	1,068.5800	1,060.1000	1,063.3700	-0.700%	3,330	-1.229%
2024-05-29	1,073.3200	1,074.1100	1,067.3600	1,070.8700	-0.465%	4,296	-1.921%
2024-05-28	1,076.7400	1,079.1700	1,072.0000	1,075.8700	+0.096%	7,966	-2.377%
2024-05-24	1,063.1000	1,075.3400	1,062.4100	1,074.8400	+0.017%	3,839	-2.283%
2024-05-23	1,076.9700	1,081.2700	1,069.4600	1,074.6600	+0.443%	6,976	-2.267%
2024-05-22	1,068.4600	1,070.2400	1,065.5200	1,069.9200	+0.473%	5,713	-1.834%
2024-05-21	1,064.8600	1,065.6900	1,061.2000	1,064.8800	-0.042%	4,772	-1.369%
2024-05-20	1,060.4200	1,065.7600	1,058.6800	1,065.3300	+0.618%	4,180	-1.411%
2024-05-17	1,059.7500	1,060.8400	1,057.6100	1,058.7900	-0.580%	6,337	-0.802%
2024-05-16	1,062.7800	1,065.0700	1,060.6500	1,064.9700	+0.882%	12,468	-1.378%
2024-05-15	1,045.0100	1,055.7900	1,044.0100	1,055.6600	+1.471%	10,342	-0.508%
2024-05-14	1,038.1400	1,042.3000	1,032.0000	1,040.3600	+0.266%	15,436	+0.955%
2024-05-13	1,038.0400	1,040.4100	1,036.0000	1,037.6000	+0.284%	14,431	+1.224%
2024-05-10	1,036.1500	1,040.6100	1,032.9000	1,034.6600	+0.016%	7,011	+1.512%
2024-05-09	1,028.9600	1,034.4900	1,027.9200	1,034.4900	+0.300%	3,429	+1.528%
2024-05-08	1,032.0600	1,034.0900	1,025.1000	1,031.4000	-0.266%	9,653	+1.832%
2024-05-07	1,031.5900	1,035.2700	1,029.5700	1,034.1500	+4.145%	28,002	+1.562%
2024-05-02	993.7400	998.5600	986.1800	992.9900	-98.746%	26,795	+5.771%
2024-05-01	79,448.0000	79,515.0000	79,000.0000	79,168.5000	+7,767.364%	3,137	-98.673%
2024-04-30	1,013.7500	1,014.1800	1,006.1000	1,006.2900	-0.425%	4,348	+4.373%
2024-04-29	1,013.4500	1,015.8600	1,010.0600	1,010.5800	+0.100%	9,347	+3.930%
2024-04-26	1,005.4000	1,012.7500	1,001.7000	1,009.5700	+2.603%	10,575	+4.034%
2024-04-25	988.3500	991.5200	979.9700	983.9600	-1.637%	9,737	+6.742%
2024-04-24	1,003.3200	1,007.8000	997.8800	1,000.3400	+0.491%	7,218	+4.994%
2024-04-23	981.5800	996.1000	981.5800	995.4500	+2.205%	15,312	+5.510%
2024-04-22	978.5900	980.3000	971.0900	973.9700	-0.641%	14,551	+7.837%
2024-04-19	985.7700	992.2900	978.3400	980.2500	-2.136%	11,985	+7.146%
2024-04-18	1,004.2400	1,004.6900	994.2700	1,001.6500	-0.052%	12,914	+4.857%
2024-04-17	1,007.3600	1,015.3800	1,002.1700	1,002.1700	-0.930%	5,592	+4.803%
2024-04-16	1,008.4100	1,013.1800	1,005.5200	1,011.5800	-1.602%	17,324	+3.828%
2024-04-15	1,031.8500	1,036.5100	1,026.8300	1,028.0500	-0.425%	5,205	+2.164%
2024-04-12	1,044.6700	1,045.1200	1,028.3500	1,032.4400	+0.175%	10,612	+1.730%
2024-04-11	1,027.9700	1,032.2700	1,023.4400	1,030.6350	+0.496%	10,060	+1.908%
2024-04-10	1,037.2800	1,039.1300	1,020.0700	1,025.5500	-0.303%	8,388	+2.413%
2024-04-09	1,034.1400	1,039.1300	1,026.2300	1,028.6700	-0.553%	5,519	+2.103%
2024-04-08	1,031.5900	1,036.7700	1,030.0000	1,034.3900	+0.250%	3,205	+1.538%
2024-04-05	1,022.3400	1,033.6600	1,019.0000	1,031.8100	-1.162%	6,387	+1.792%
2024-04-04	1,039.5100	1,047.3700	1,039.4400	1,043.9400	+0.383%	7,032	+0.609%
2024-04-03	1,031.1000	1,040.4800	1,028.9400	1,039.9600	+0.927%	9,301	+0.994%
2024-04-02	1,042.0500	1,045.0000	1,026.8400	1,030.4100	-1.008%	15,074	+1.930%
2024-03-28	1,043.4600	1,043.9400	1,040.5000	1,040.9000	+0.148%	7,395	+0.903%
2024-03-27	1,041.8000	1,046.3600	1,036.4200	1,039.3600	-0.572%	6,808	+1.053%
2024-03-26	1,045.9100	1,048.6100	1,044.2600	1,045.3400	+0.275%	8,806	+0.474%
2024-03-25	1,044.4200	1,045.2200	1,037.6800	1,042.4700	-0.224%	15,601	+0.751%
2024-03-22	1,045.6600	1,047.1700	1,041.5000	1,044.8150	+25.760%	6,472	+0.525%
2024-03-21	821.6500	831.3000	819.4600	830.8000	-19.210%	3,493	+26.420%
2024-03-20	1,027.9800	1,031.3300	1,026.0800	1,028.3500	+27.587%	4,754	+2.134%
2024-03-19	809.0000	809.1250	799.6450	806.0000	+1.066%	1,043	+30.310%
2024-03-15	806.0000	808.1550	795.7800	797.5000	-1.422%	652	+31.699%
2024-03-14	808.6050	811.2200	801.7550	809.0000	+0.372%	562	+29.827%
2024-03-12	804.0000	812.7500	799.8700	806.0000	+0.750%	1,368	+30.310%
2024-03-11	834.5000	834.5000	794.8550	800.0000	-1.356%	802	+31.288%
2024-03-08	814.0000	816.6050	806.0500	811.0000	-22.060%	1,429	+29.507%
2024-03-07	1,022.6900	1,041.9200	1,021.2000	1,040.5400	+28.737%	10,701	+0.938%
2024-03-06	806.8000	809.8500	804.5900	808.2650	-1.069%	3,910	+29.945%
2024-03-01	823.5000	823.5000	811.9650	817.0000	+0.616%	1,270	+28.556%
2024-02-29	816.0000	816.0000	800.9650	812.0000	+0.749%	911	+29.347%
2024-02-27	808.0000	809.5250	804.1250	805.9600	-21.309%	1,387	+30.317%
2024-02-26	1,024.2150	1,027.0900	1,020.2500	1,024.2150	+26.916%	17	+2.547%
2024-02-22	801.0000	809.7400	799.2450	807.0000	+2.087%	1,949	+30.149%
2024-02-20	801.0000	801.0000	784.4100	790.5000	-1.002%	1,620	+32.865%
2024-02-19	802.0000	803.3250	798.1900	798.5000	-21.313%	494	+31.534%
2024-02-16	1,020.4800	1,023.7700	1,007.4300	1,014.7800	+26.012%	8,103	+3.500%
2024-02-15	811.0800	811.0800	802.9500	805.3050	+0.308%	2,717	+30.423%
2024-02-14	801.3300	805.4500	801.3000	802.8350	+0.373%	2,127	+30.824%
2024-02-13	805.3900	805.3900	793.2800	799.8550	-22.149%	2,466	+31.311%
2024-02-12	1,023.4600	1,027.4200	1,022.2800	1,027.4200	+0.713%	12,738	+2.227%
2024-02-09	1,015.0400	1,022.8100	1,015.0300	1,020.1500	+0.595%	5,905	+2.955%
2024-02-08	1,012.6800	1,014.9800	1,009.6600	1,014.1200	+26.638%	6,787	+3.568%
2024-02-07	792.2200	801.5500	791.9800	800.8050	-19.981%	1,785	+31.156%
2024-02-06	1,007.3900	1,007.4600	998.7000	1,000.7700	+25.565%	8,373	+4.949%
2024-02-05	795.0400	800.8600	794.9000	797.0150	+0.824%	4,172	+31.779%
2024-02-02	782.5000	791.8300	780.4500	790.5000	+2.000%	1,619	+32.865%
2024-02-01	797.5000	797.5000	770.4850	775.0000	-21.067%	1,188	+35.523%
2024-01-31	988.7400	989.1900	978.5700	981.8400	+24.481%	9,676	+6.973%
2024-01-30	788.8700	791.1200	788.3200	788.7500	+0.928%	8,099	+33.160%
2024-01-29	784.5000	785.2750	781.0000	781.5000	-1.072%	956	+34.395%
2024-01-25	783.6000	790.1200	782.7900	789.9700	+0.499%	8,518	+32.954%
2024-01-24	785.4000	787.0000	782.9400	786.0450	+1.294%	3,646	+33.618%
2024-01-23	777.0000	780.6800	774.0450	776.0000	+2.307%	2,452	+35.348%
2024-01-18	751.5000	762.2900	751.5000	758.5000	-20.295%	1,076	+38.471%
2024-01-17	951.9300	955.5300	944.5500	951.6300	+25.462%	13,695	+10.369%
2024-01-16	752.5000	760.5850	750.2050	758.5000	+0.664%	432	+38.471%
2024-01-15	753.5000	754.5650	751.8800	753.5000	+0.400%	350	+39.390%
2024-01-11	756.5000	756.5000	745.5000	750.5000	+0.662%	226	+39.947%
2024-01-09	742.7200	745.5900	739.3500	745.5650	+1.300%	2,107	+40.873%
2024-01-08	739.0000	739.0000	728.9200	736.0000	0.000%	483	+42.704%
2024-01-04	736.0000	737.6100	731.4150	736.0000	-0.875%	379	+42.704%
2024-01-03	747.5000	747.5000	737.0550	742.5000	-0.536%	866	+41.455%
2024-01-02	757.5000	757.5000	745.5450	746.5000	-1.256%	462	+40.697%
2023-12-29	757.5000	759.4200	755.6350	755.9950	-21.370%	920	+38.929%
2023-12-27	961.4550	964.5300	960.4450	961.4550	+28.211%	2	+9.241%
2023-12-22	750.5000	751.3000	748.2100	749.9000	-0.872%	152	+40.059%
2023-12-20	753.5000	758.8700	753.2600	756.5000	+0.665%	1,136	+38.837%
2023-12-19	756.5000	756.5000	748.2500	751.5000	+0.670%	882	+39.760%
2023-12-18	744.5000	752.0250	744.5000	746.5000	+0.403%	1,061	+40.697%
2023-12-15	736.0000	747.8250	736.0000	743.5000	-0.268%	311	+41.264%
2023-12-13	745.5000	748.4300	744.1000	745.5000	+1.291%	740	+40.885%
2023-12-12	741.5000	747.8650	735.1650	736.0000	+0.960%	179	+42.704%
2023-12-11	729.0000	734.7200	726.1700	729.0000	-0.137%	1,178	+44.074%
2023-12-08	724.0000	730.8900	722.2150	730.0000	-19.644%	716	+43.877%
2023-12-07	908.4550	910.9650	899.2600	908.4550	+25.999%	1	+15.614%
2023-12-06	718.5000	724.4450	716.9600	721.0000	-19.592%	883	+45.673%
2023-12-04	907.0500	909.8300	894.9800	896.6800	+25.242%	5,116	+17.132%
2023-12-01	718.5000	728.4450	714.1850	715.9600	+0.195%	981	+46.698%
2023-11-30	707.5000	723.8550	707.5000	714.5650	-0.491%	478	+46.985%
2023-11-28	717.5000	721.0000	715.5800	718.0900	-21.002%	287	+46.263%
2023-11-24	908.9950	912.7950	907.7700	908.9950	+0.404%	9	+15.545%
2023-11-21	905.3400	913.6150	903.5800	905.3400	+24.517%	12	+16.012%
2023-11-20	724.0000	727.7000	720.9900	727.0800	-19.175%	1,547	+44.455%
2023-11-17	899.5700	904.1400	897.9300	899.5700	+23.908%	2	+16.756%
2023-11-16	725.0000	727.2450	721.2750	726.0000	+0.276%	1,172	+44.669%
2023-11-15	725.0000	730.1400	723.6550	724.0000	+0.404%	2,070	+45.069%
2023-11-14	717.5000	725.2600	717.5000	721.0850	+1.633%	606	+45.656%
2023-11-09	709.5000	712.5400	707.8300	709.5000	+0.141%	916	+48.034%
2023-11-08	700.5000	711.5900	700.5000	708.5000	+2.089%	220	+48.243%
2023-11-03	694.0000	695.7550	682.5000	694.0000	-17.975%	569	+51.340%
2023-11-02	846.0800	847.7350	838.1650	846.0800	+2.420%	15	+24.137%
2023-11-01	826.0900	829.4100	815.7700	826.0900	+23.007%	9	+27.141%
2023-10-31	666.5000	674.1700	666.5000	671.5800	+0.611%	650	+56.392%
2023-10-30	668.5000	674.9450	666.6150	667.5000	0.000%	618	+57.348%
2023-10-27	666.5000	671.1700	665.4350	667.5000	+0.134%	563	+57.348%
2023-10-26	670.5000	675.3050	665.5950	666.6050	-3.186%	1,127	+57.560%
2023-10-24	684.0000	690.9350	679.8900	688.5450	+0.960%	322	+52.539%
2023-10-23	683.0000	684.1850	674.8950	682.0000	-0.438%	415	+54.003%
2023-10-20	691.0000	693.9950	682.1200	685.0000	-2.630%	676	+53.328%
2023-10-18	703.5000	706.3200	700.9000	703.5000	+0.285%	974	+49.296%
2023-10-17	708.5000	709.9050	699.3400	701.5000	-1.128%	1,066	+49.722%
2023-10-16	703.5000	710.4550	700.0700	709.5000	-0.561%	574	+48.034%
2023-10-12	706.5000	714.4700	706.2750	713.5000	+1.711%	725	+47.204%
2023-10-10	699.0000	706.4650	698.6200	701.5000	+0.935%	538	+49.722%
2023-10-09	695.0000	696.1350	690.7850	695.0000	+0.871%	1,188	+51.122%
2023-10-06	691.0000	691.0000	680.9550	689.0000	+0.714%	486	+52.438%
2023-10-05	692.0000	695.1750	682.7350	684.1150	-0.654%	371	+53.527%
2023-10-04	686.0000	690.3200	681.4950	688.6200	-0.009%	593	+52.522%
2023-10-03	698.3700	700.4500	687.6200	688.6800	-0.767%	4,083	+52.509%
2023-10-02	691.0000	698.3550	687.7050	694.0000	+0.452%	369	+51.340%
2023-09-29	685.0000	695.2900	684.8250	690.8750	+1.259%	263	+52.025%
2023-09-26	685.0000	687.7650	680.4550	682.2850	-0.396%	241	+53.939%
2023-09-25	687.0000	687.6650	681.2200	685.0000	+0.293%	265	+53.328%
2023-09-22	685.0000	689.1950	682.4100	683.0000	-0.871%	490	+53.777%
2023-09-21	692.0000	692.0000	683.2500	689.0000	-0.289%	1,386	+52.438%
2023-09-19	699.0000	701.3050	691.0000	691.0000	-1.144%	790	+51.997%
2023-09-18	699.0000	701.3900	695.4950	699.0000	-0.640%	833	+50.258%
2023-09-15	709.5000	710.6800	698.7800	703.5000	0.000%	566	+49.296%
2023-09-12	703.5000	705.1650	698.7250	703.5000	+0.788%	724	+49.296%
2023-09-11	697.0000	700.7750	695.3200	698.0000	-0.254%	420	+50.473%
2023-09-08	697.0000	700.1100	693.7050	699.7750	+0.014%	426	+50.091%
2023-09-06	700.2600	702.4500	699.1500	699.6750	+0.317%	1,507	+50.113%
2023-08-31	692.0000	700.4650	691.4700	697.4650	-20.481%	522	+50.588%
2023-08-30	877.1100	880.4250	871.7050	877.1100	+0.693%	74	+19.746%
2023-08-29	871.0700	871.6700	853.9100	871.0700	+30.037%	17	+20.576%
2023-08-25	667.5000	675.4150	666.5800	669.8650	-0.392%	311	+56.793%
2023-08-24	687.0000	689.6300	672.5000	672.5000	+0.149%	1,619	+56.178%
2023-08-22	661.5000	672.0900	661.5000	671.5000	+1.512%	517	+56.411%
2023-08-21	656.0000	664.4750	656.0000	661.5000	+1.268%	443	+58.776%
2023-08-18	658.0000	658.6050	650.0850	653.2200	-1.211%	1,569	+60.788%
2023-08-17	667.5000	668.1000	660.2750	661.2300	-1.381%	568	+58.840%
2023-08-16	674.5000	674.5000	669.3050	670.4900	-1.290%	380	+56.647%
2023-08-14	677.6500	680.6000	674.8400	679.2550	-20.322%	1,182	+54.625%
2023-08-11	862.0400	862.6500	852.3100	852.5050	+26.391%	3,003	+23.202%
2023-08-09	682.0000	684.7050	673.6900	674.5000	-1.245%	1,202	+55.715%
2023-08-08	680.0000	686.0400	676.9600	683.0000	-0.292%	443	+53.777%
2023-08-07	686.0000	687.1650	679.3850	685.0000	-0.291%	592	+53.328%
2023-08-04	691.0000	692.6500	682.7450	687.0000	+0.146%	533	+52.882%
2023-08-03	687.0000	690.9200	682.9200	686.0000	-1.010%	697	+53.105%
2023-08-02	695.0000	697.1850	688.8900	693.0000	-0.574%	347	+51.558%
2023-08-01	700.5000	701.8050	695.2200	697.0000	-22.152%	643	+50.689%
2023-07-31	895.3300	898.8150	892.3950	895.3300	-0.074%	162	+17.309%
2023-07-28	883.5400	896.4200	882.9500	895.9900	+28.932%	9,737	+17.222%
2023-07-27	685.0000	699.2350	684.6750	694.9300	-20.853%	579	+51.138%
2023-07-26	878.0250	885.3750	875.9300	878.0250	+28.179%	204	+19.621%
2023-07-25	685.0000	690.4100	683.4100	685.0000	+0.440%	312	+53.328%
2023-07-24	684.0000	687.7700	681.3350	682.0000	-23.307%	387	+54.003%
2023-07-20	894.4700	896.7200	886.6200	889.2600	-0.150%	3,854	+18.109%
2023-07-18	890.6000	894.0550	887.3400	890.6000	+0.099%	21	+17.932%
2023-07-17	884.6600	890.1600	884.4100	889.7200	-0.117%	9,952	+18.048%
2023-07-14	890.7650	893.9550	884.1050	890.7650	+32.692%	65	+17.910%
2023-07-13	671.2000	672.2300	670.2900	671.3050	-22.885%	1,874	+56.456%
2023-07-12	860.9200	873.6900	860.9200	870.5300	+30.800%	2,839	+20.651%
2023-07-10	664.2100	669.9800	663.7700	665.5450	-22.499%	4,184	+57.811%
2023-07-07	856.7100	862.4800	855.7100	858.7600	+27.821%	3,775	+22.304%
2023-07-06	676.5000	678.0200	669.1300	671.8450	-1.633%	189	+56.331%
2023-07-05	677.5000	683.5250	675.3650	683.0000	+0.582%	489	+53.777%
2023-07-04	679.7100	680.8600	679.0000	679.0500	-0.103%	1,120	+54.672%
2023-07-03	680.8000	683.0000	679.9400	679.7500	+0.778%	5,940	+54.513%
2023-06-30	673.5000	680.1150	672.9900	674.5000	-0.024%	1,099	+55.715%
2023-06-29	677.5000	677.5000	669.8150	674.6650	+1.709%	453	+55.677%
2023-06-26	683.0000	683.0000	662.1100	663.3300	-21.439%	730	+58.337%
2023-06-23	851.7500	852.7700	842.1800	844.3500	+26.117%	5,333	+24.392%
2023-06-20	669.5000	675.8700	666.5800	669.5000	0.000%	498	+56.878%
2023-06-19	668.5000	671.0200	667.7700	669.5000	-22.283%	629	+56.878%
2023-06-16	861.4550	869.6300	860.7850	861.4550	+27.907%	44	+21.922%
2023-06-15	672.5000	674.9300	668.2950	673.5000	+0.287%	617	+55.947%
2023-06-13	673.0100	675.1400	668.5500	671.5750	-19.294%	2,775	+56.394%
2023-06-12	830.1900	832.3100	828.7700	832.1300	+25.985%	6,799	+26.218%
2023-06-09	655.0000	663.2700	654.7550	660.5000	-19.726%	280	+59.016%
2023-06-08	810.5200	823.1600	810.3000	822.8050	+0.063%	27,926	+27.649%
2023-06-07	826.9600	832.5700	820.2500	822.2900	+23.746%	8,834	+27.729%
2023-06-06	664.5000	668.2500	663.5200	664.5000	+0.111%	557	+58.059%
2023-06-02	656.0000	663.8650	655.5800	663.7650	+1.879%	732	+58.234%
2023-06-01	652.0500	654.2800	648.7000	651.5200	-0.248%	1,360	+61.208%
2023-05-31	657.0000	659.8050	653.0150	653.1400	-19.128%	584	+60.808%
2023-05-26	792.6100	808.1200	791.7200	807.6200	+2.163%	4,428	+30.049%
2023-05-25	785.9400	792.0000	784.1000	790.5200	+26.584%	9,756	+32.862%
2023-05-24	628.5000	628.5000	621.3550	624.5000	-1.421%	392	+68.183%
2023-05-23	602.0000	636.2700	602.0000	633.5000	+0.317%	720	+65.793%
2023-05-22	629.5000	635.1950	628.7750	631.5000	-19.502%	527	+66.318%
2023-05-19	787.6500	788.6300	784.4900	784.4900	+24.426%	7,616	+33.883%
2023-05-18	619.3700	629.1400	619.3700	630.4850	+3.821%	2,203	+66.586%
2023-05-15	609.0900	609.0900	605.0600	607.2800	+0.028%	837	+72.952%
2023-05-12	608.7000	609.6000	607.1100	607.1100	-20.125%	2,388	+73.000%
2023-05-11	759.1900	761.6800	756.2000	760.0750	+26.854%	6,729	+38.184%
2023-05-10	593.6900	606.5200	592.8800	599.1750	-20.205%	1,936	+75.291%
2023-05-09	753.5300	753.7800	750.5000	750.8950	+26.415%	5,345	+39.873%
2023-05-05	586.2400	594.7400	586.2400	593.9900	+1.000%	1,729	+76.821%
2023-05-04	590.7900	591.1800	584.4500	588.1100	-21.030%	3,059	+78.589%
2023-05-03	745.7000	748.1000	744.7300	744.7300	+0.344%	6,320	+41.031%
2023-05-02	752.4200	753.1700	741.4700	742.1800	-0.697%	30,831	+41.516%
2023-04-28	745.9400	750.8700	743.8700	747.3900	+0.747%	14,125	+40.529%
2023-04-27	733.6500	742.4500	733.1000	741.8450	+1.232%	5,888	+41.579%
2023-04-26	732.6400	733.4400	728.1500	732.8200	+24.356%	3,526	+43.323%
2023-04-25	589.1000	590.8300	588.6600	589.2900	+0.025%	645	+78.231%
2023-04-24	591.6500	595.6400	589.6200	589.1450	-20.118%	1,294	+78.275%
2023-04-21	737.4800	738.3800	732.8700	737.5200	-0.402%	8,958	+42.410%
2023-04-20	740.9400	742.0000	735.2200	740.4950	+24.249%	6,890	+41.838%
2023-04-19	594.5000	596.2000	593.3900	595.9750	-19.859%	3,317	+76.232%
2023-04-18	743.7500	749.6800	742.3100	743.6600	+24.282%	11,930	+41.234%
2023-04-17	599.3100	600.5300	598.1500	598.3650	+0.388%	3,382	+75.528%
2023-04-14	594.2000	599.6000	591.7200	596.0500	-19.466%	2,140	+76.210%
2023-04-13	732.9900	740.2000	730.6200	740.1200	+0.818%	7,757	+41.909%
2023-04-12	735.7600	743.0300	731.3300	734.1150	+23.822%	7,160	+43.070%
2023-04-11	598.2400	598.5800	593.2800	592.8800	-19.511%	3,986	+77.152%
2023-04-06	735.3900	736.9300	730.0000	736.5950	+0.176%	12,542	+42.589%
2023-04-05	745.0200	745.3500	733.7000	735.3000	-1.331%	3,871	+42.840%
2023-04-04	746.5300	751.2700	744.8000	745.2200	+24.322%	6,985	+40.938%
2023-04-03	605.8100	605.8100	599.2500	599.4250	-0.095%	2,707	+75.218%
2023-03-31	595.7300	600.0200	594.8000	599.9950	+0.818%	5,964	+75.051%
2023-03-30	592.8300	596.0000	591.8500	595.1250	+1.025%	5,975	+76.484%
2023-03-29	586.5500	590.0900	585.4200	589.0850	-17.552%	1,144	+78.293%
2023-03-28	722.0100	722.0100	712.1100	714.4950	+21.251%	7,206	+46.999%
2023-03-27	593.1800	593.9400	588.6000	589.2700	-18.029%	5,048	+78.237%
2023-03-24	725.8200	725.8200	716.8000	718.8800	-1.645%	16,066	+46.102%
2023-03-23	720.5700	732.7300	719.5300	730.9000	+23.379%	12,784	+43.700%
2023-03-22	588.4400	594.8100	587.1900	592.4000	-17.475%	2,106	+77.296%
2023-03-21	715.2500	721.6200	714.1100	717.8450	+1.276%	6,765	+46.313%
2023-03-20	709.0700	713.5100	705.1700	708.8000	+21.374%	10,665	+48.180%
2023-03-17	588.9600	590.3100	582.9900	583.9800	-17.792%	2,275	+79.852%
2023-03-16	699.2700	711.4900	693.1100	710.3700	+3.310%	10,617	+47.853%
2023-03-15	693.5000	694.3800	680.9800	687.6100	+20.762%	17,160	+52.746%
2023-03-14	559.3600	570.8500	558.4600	569.3950	+1.567%	3,670	+84.459%
2023-03-13	563.4300	564.0500	550.0700	560.6100	-1.109%	2,645	+87.349%
2023-03-10	568.1600	569.9500	559.0000	566.8950	-3.115%	5,761	+85.272%
2023-03-09	584.0500	587.6600	580.2500	585.1200	+0.187%	2,771	+79.502%
2023-03-08	584.0900	584.8000	582.1600	584.0300	-0.073%	1,088	+79.837%
2023-03-07	581.0600	585.2000	581.0600	584.4550	-0.434%	1,794	+79.706%
2023-03-06	581.4800	588.2600	580.1000	587.0000	-15.151%	1,495	+78.927%
2023-03-03	682.5200	693.1600	682.5200	691.8200	+22.535%	3,187	+51.817%
2023-03-02	561.9300	565.8700	561.2900	564.5900	+0.145%	1,197	+86.029%
2023-03-01	568.2100	574.0500	564.1700	563.7700	-0.357%	2,867	+86.299%
2023-02-28	567.2100	567.4000	564.5800	565.7900	-17.340%	1,047	+85.634%
2023-02-27	682.2600	690.1000	682.2600	684.4800	+0.957%	10,028	+53.445%
2023-02-24	688.6900	688.8300	675.9100	677.9900	+19.075%	7,406	+54.914%
2023-02-23	573.3900	576.0000	571.2200	569.3800	-16.976%	4,263	+84.464%
2023-02-22	686.8000	689.2600	682.0200	685.8000	+20.726%	10,132	+53.150%
2023-02-21	580.6900	580.8100	568.2800	568.0650	-2.492%	4,993	+84.891%
2023-02-20	584.5400	584.5400	581.8500	582.5800	-16.308%	1,564	+80.284%
2023-02-17	702.0800	702.6300	696.2700	696.1000	+16.830%	15,689	+50.883%
2023-02-16	600.1000	600.1000	590.9000	595.8250	-16.645%	2,471	+76.277%
2023-02-15	709.9600	714.8700	709.9000	714.8050	+23.355%	6,482	+46.935%
2023-02-14	585.0500	586.5800	579.4700	579.4700	-18.134%	1,311	+81.252%
2023-02-13	697.8200	708.9900	696.9800	707.8300	+22.482%	5,732	+48.383%
2023-02-10	580.9000	580.9100	573.8300	577.9050	-1.292%	8,072	+81.743%
2023-02-09	589.7800	590.1400	585.4700	585.4700	-0.315%	1,062	+79.394%
2023-02-08	597.5600	597.5600	590.5200	587.3200	-0.675%	1,610	+78.829%
2023-02-07	589.0600	591.8000	588.6000	591.3100	-16.874%	2,040	+77.623%
2023-02-06	710.5800	712.0800	704.3600	711.3400	-1.996%	20,266	+47.651%
2023-02-03	713.2400	726.1600	709.5500	725.8300	+0.019%	26,574	+44.703%
2023-02-02	708.4000	725.6900	707.4000	725.6900	+30.322%	21,749	+44.731%
2023-02-01	556.0900	557.5200	553.9700	556.8450	+0.467%	3,319	+88.616%
2023-01-31	548.0000	554.1800	545.1900	554.2550	-18.619%	5,266	+89.498%
2023-01-30	685.0300	685.3800	676.9900	681.0600	+22.809%	16,592	+54.215%
2023-01-27	549.3300	555.3500	548.4000	554.5700	+1.587%	3,795	+89.390%
2023-01-26	543.4800	548.7900	543.4800	545.9050	+1.878%	1,814	+92.396%
2023-01-25	543.1000	543.1000	530.9500	535.8400	-1.704%	3,369	+96.010%
2023-01-24	542.6800	547.8300	542.6800	545.1300	+0.324%	2,620	+92.670%
2023-01-23	530.9400	544.6500	530.6400	543.3700	+3.322%	10,658	+93.294%
2023-01-20	520.6300	524.8300	520.5200	525.9000	-17.694%	955	+99.715%
2023-01-19	646.2300	647.7000	638.9600	638.9600	-1.887%	10,898	+64.376%
2023-01-18	657.5000	663.5000	651.2500	651.2500	+22.051%	7,455	+61.274%
2023-01-17	533.2700	536.8500	531.5200	533.5900	-0.372%	10,825	+96.837%
2023-01-16	534.6400	536.6000	532.3900	535.5850	+0.892%	4,543	+96.103%
2023-01-13	532.0800	532.0800	528.1900	530.8500	-17.805%	1,116	+97.853%
2023-01-12	646.5900	651.8700	638.0000	645.8450	+22.193%	16,688	+62.624%
2023-01-11	521.4700	528.5500	521.4700	528.5450	-16.103%	3,667	+98.715%
2023-01-10	629.3100	635.9300	625.8100	629.9900	+19.910%	8,552	+66.717%
2023-01-09	515.6000	525.8000	515.6000	525.3850	-15.138%	10,525	+99.911%
2023-01-06	610.2400	620.1600	606.0600	619.1050	+20.540%	9,216	+69.648%
2023-01-05	513.8200	516.2900	511.7700	513.6100	-0.162%	3,821	+104.494%
2023-01-04	515.5400	515.5400	509.9200	514.4450	-16.116%	2,765	+104.162%
2023-01-03	624.7400	629.1600	613.2800	613.2800	-0.531%	13,104	+71.259%
2022-12-30	618.1800	619.8000	616.6800	616.5550	+19.803%	3,327	+70.350%
2022-12-29	506.2400	515.3000	505.7800	514.6400	-15.451%	1,046	+104.084%
2022-12-28	616.2800	618.4700	608.1200	608.6900	+17.705%	13,602	+72.551%
2022-12-23	516.4000	516.7100	516.1100	517.1300	-16.391%	219	+103.102%
2022-12-22	638.7700	639.9300	618.5100	618.5100	+17.184%	5,785	+69.811%
2022-12-21	520.9800	528.2500	519.9500	527.8100	-15.675%	1,417	+98.992%
2022-12-20	623.7800	632.0700	622.5400	625.9200	+20.690%	10,626	+67.801%
2022-12-19	523.6400	525.2900	519.3000	518.6200	-0.930%	1,572	+102.518%
2022-12-16	526.8000	526.8800	523.3700	523.4900	-0.980%	1,112	+100.634%
2022-12-15	533.7300	535.6100	527.8300	528.6700	-22.334%	1,633	+98.668%
2022-12-13	665.0900	691.7500	664.2000	680.7000	+3.787%	46,472	+54.297%
2022-12-12	655.5800	658.5500	653.8000	655.8600	-1.074%	8,940	+60.141%
2022-12-09	663.5500	664.9000	655.4300	662.9800	+22.963%	3,232	+58.421%
2022-12-08	535.6200	540.5800	535.6200	539.1700	-17.070%	795	+94.799%
2022-12-07	654.9100	655.7500	648.4200	650.1500	-1.367%	11,224	+61.547%
2022-12-06	668.3500	670.8900	657.7100	659.1600	-1.915%	10,791	+59.339%
2022-12-05	678.1900	679.5300	672.0300	672.0300	-0.581%	12,942	+56.288%
2022-12-02	681.2500	683.2200	668.1900	675.9550	-0.771%	6,036	+55.380%
2022-12-01	682.7300	687.4000	677.2600	681.2050	+24.278%	9,139	+54.183%
2022-11-30	546.4100	548.2000	544.0000	548.1300	+0.862%	914	+91.615%
2022-11-29	549.5200	550.4300	543.2800	543.4450	-17.909%	1,741	+93.267%
2022-11-28	661.9800	666.5600	659.9700	662.0050	-0.802%	3,246	+58.654%
2022-11-25	673.7600	673.7600	666.9400	667.3550	+19.960%	5,413	+57.383%
2022-11-24	556.9500	558.9700	555.8400	556.3150	-17.129%	691	+88.796%
2022-11-23	665.9100	672.6000	664.9400	671.3000	+20.955%	17,106	+56.458%

.dark-mode .bnQ6c2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bnQ6c2{ color: #333333; background-color: white; border: 2px solid #333333; }CNDXISHRS NASDAQ 100 UCITS ETF USD (ACC)stock LSE

CNDX
ISHRS NASDAQ 100 UCITS ETF USD (ACC)
stock LSE