Canada markets closed

iShares VII PLC - iShares NASDAQ 100 UCITS ETF (CSNDX.SW)

Swiss - Swiss Delayed Price. Currency in USD
Add to watchlist
1,007.20-4.60 (-0.45%)
At close: 05:36PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20241,013.001,013.801,009.001,012.201,012.20531
Apr 29, 20241,013.601,015.401,010.001,011.801,011.801,282
Apr 26, 20241,006.201,010.601,000.001,010.401,010.403,531
Apr 25, 2024989.00992.30980.00982.50982.503,034
Apr 24, 20241,004.001,006.40998.70998.70998.706,324
Apr 23, 2024982.60995.40981.70994.90994.9010,469
Apr 22, 2024978.80979.80970.00973.30973.304,274
Apr 19, 2024985.30991.20980.00980.30980.302,124
Apr 18, 20241,004.001,004.40992.701,002.201,002.203,583
Apr 17, 20241,007.201,014.401,002.401,002.401,002.4012,437
Apr 16, 20241,009.201,012.201,007.601,012.001,012.003,191
Apr 15, 20241,031.201,037.001,027.201,029.001,029.002,105
Apr 12, 20241,045.201,045.201,029.001,031.801,031.801,589
Apr 11, 20241,028.801,032.201,023.201,030.201,030.202,314
Apr 10, 20241,037.001,039.201,019.401,026.201,026.209,638
Apr 09, 20241,034.601,037.601,028.001,028.001,028.003,570
Apr 08, 20241,032.401,037.401,030.001,035.201,035.202,153
Apr 05, 20241,022.801,033.201,007.601,031.201,031.203,234
Apr 04, 20241,040.201,047.001,039.601,044.001,044.00959
Apr 03, 20241,032.201,040.401,028.201,040.001,040.001,061
Apr 02, 20241,041.801,045.801,026.801,031.801,031.806,134
Mar 28, 20241,042.801,044.001,040.001,042.201,042.201,881
Mar 27, 20241,042.401,046.201,036.401,037.601,037.602,274
Mar 26, 20241,045.601,048.401,044.601,046.401,046.406,155
Mar 25, 20241,045.201,046.001,039.201,044.001,044.001,586
Mar 22, 20241,046.401,047.401,041.401,044.801,044.801,565
Mar 21, 20241,051.001,053.601,046.601,053.601,053.603,610
Mar 20, 20241,028.001,031.401,026.001,028.001,028.001,839
Mar 19, 20241,024.001,026.201,016.401,023.801,023.804,195
Mar 18, 20241,020.601,033.801,020.601,029.401,029.401,675
Mar 15, 20241,025.001,030.601,014.201,016.001,016.008,174
Mar 14, 20241,034.801,036.401,024.601,028.201,028.203,632
Mar 13, 20241,039.401,039.401,029.401,031.001,031.003,157
Mar 12, 20241,029.401,037.001,022.001,032.801,032.802,757
Mar 11, 20241,028.201,028.601,019.801,023.801,023.803,843
Mar 08, 20241,043.201,050.001,037.001,037.001,037.004,095
Mar 07, 20241,022.201,040.801,022.201,039.401,039.403,900
Mar 06, 20241,026.001,031.001,023.001,030.001,030.002,161
Mar 05, 20241,036.001,036.001,020.601,022.401,022.403,723
Mar 04, 20241,043.801,045.601,040.401,041.601,041.603,781
Mar 01, 20241,033.401,038.001,027.801,037.401,037.402,893
Feb 29, 20241,018.401,027.401,014.601,022.801,022.802,217
Feb 28, 20241,023.401,023.401,017.001,020.401,020.405,071
Feb 27, 20241,022.601,026.001,021.201,022.801,022.808,126
Feb 26, 20241,020.001,026.001,020.001,025.201,025.203,002
Feb 23, 20241,025.001,031.601,020.801,024.001,024.002,948
Feb 22, 20241,014.401,022.601,014.401,022.401,022.403,622
Feb 21, 2024999.10999.10992.30992.80992.803,734
Feb 20, 20241,006.401,007.40993.50996.50996.504,869
Feb 19, 20241,010.001,011.001,007.401,010.601,010.601,583
Feb 16, 20241,021.401,024.001,008.001,013.601,013.601,979
Feb 15, 20241,018.001,018.201,010.001,012.801,012.801,914
Feb 14, 20241,006.001,012.401,005.001,008.001,008.001,938
Feb 13, 20241,019.001,019.00993.501,006.601,006.605,076
Feb 12, 20241,024.001,028.601,022.401,028.601,028.605,076
Feb 09, 20241,015.801,021.601,015.001,019.001,019.003,283
Feb 08, 20241,012.801,015.001,009.801,014.801,014.802,936
Feb 07, 20241,000.801,013.60999.801,009.201,009.205,060
Feb 06, 20241,006.601,007.60998.20999.70999.701,774
Feb 05, 20241,002.201,005.40995.401,000.601,000.602,574
Feb 02, 2024996.701,001.40990.601,001.401,001.404,966
Feb 01, 2024982.50984.30978.80979.30979.309,416
Jan 31, 2024988.80989.40979.00981.20981.203,472
Jan 30, 20241,000.601,004.00998.10999.50999.506,531
Jan 29, 2024994.60995.70992.20993.40993.402,977
Jan 26, 2024989.40997.70988.80997.00997.002,541
Jan 25, 2024998.401,006.60996.501,003.801,003.802,593
Jan 24, 2024996.001,005.00996.001,001.401,001.409,439
Jan 23, 2024989.20991.10986.00987.00987.003,103
Jan 22, 2024992.10994.60986.50989.90989.906,828
Jan 19, 2024972.30976.00971.50973.90973.901,768
Jan 18, 2024955.00966.10954.90966.00966.002,931
Jan 17, 2024952.60954.30945.20949.80949.801,044
Jan 16, 2024952.80962.90950.00959.00959.002,719
Jan 15, 2024958.20959.80957.70959.40959.401,709
Jan 12, 2024956.00962.80955.10958.40958.401,881
Jan 11, 2024961.10963.20948.30949.60949.603,392
Jan 10, 2024952.10954.80948.70951.70951.701,980
Jan 09, 2024946.50947.60940.60947.00947.002,252
Jan 08, 2024928.70940.90925.90940.00940.005,800
Jan 05, 2024926.10935.80923.00932.80932.801,542
Jan 04, 2024935.20935.60928.00933.90933.902,516
Jan 03, 2024943.00943.60930.00935.80935.803,967
Dec 29, 2023963.50965.70954.40954.40954.402,893
Dec 28, 2023966.30968.00963.60963.60963.601,228
Dec 27, 2023960.80964.50959.10961.20961.202,950
Dec 22, 2023953.80959.60951.90957.40957.403,242
Dec 21, 2023949.80954.40941.00950.70950.703,178
Dec 20, 2023959.00960.60954.80959.00959.002,335
Dec 19, 2023951.90957.20951.50956.80956.804,327
Dec 18, 2023946.80951.90945.50951.90951.901,688
Dec 15, 2023944.70949.00943.00948.70948.702,639
Dec 14, 2023948.60955.00942.00942.00942.003,351
Dec 13, 2023933.60935.90932.70932.90932.901,851
Dec 12, 2023925.50928.30921.70926.80926.803,048
Dec 11, 2023914.00920.70913.80917.60917.601,229
Dec 08, 2023909.90916.80905.50913.50913.501,108
Dec 07, 2023901.00910.30899.20909.60909.602,324
Dec 06, 2023908.00911.80903.00903.00903.002,644
Dec 05, 2023897.40907.80896.40902.70902.702,174
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...