ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.10
      1.11%
      US Tech 100
      18,492.23
      0.88%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.115
      -1.74%
      Bitcoin
      67,814.83
      3.08%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. ETFs
      4. UK
      5. LSE
      6. Ishr Nasdaq 100 (CNDX)

      7. Ishr Nasdaq 100 (CNDX) Trades

      Ishr Nasdaq 100

      Ishr Nasdaq 100 (CNDX)

      iShares NASDAQ 100 UCITS ETF
      Global X S & P TSX 60 Index ETF
      1,082.59
      -4.98
      (-0.46%)
      Closed July 26 11:30AM
      Delayed by 15 minutes

      🔥 Trades (Time & Sales) features

      Watch streaming flow of executed trades as they happen.

      Analyze executed trades for Stocks, ETFs, Indices, ADRs, and more

      See all trades with time, price, and size

      Montage multiple market centers to get a more complete view

      Gauge market sentiment using the Buy/Sell Ratio Bar

      Keep an eye out for interesting or unusual trades

      Latest CNDX Trades
      Delayed by 15 mins

      Upgrade to Real-time
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      11:35:08 1147.51 64 UT 1147.67 1148.7 Sell
      		37,725 650 LSE
      11:29:58 1148.7 21 AT 1147.65 1148.7 Buy
      		37,661 649 LSE
      11:29:15 1147.71 4 O 1147.71 1148.62 Sell
      		37,640 648 LSE
      11:27:26 1147.47 44 AT 1147.47 1148.45 Sell
      		37,636 647 LSE
      11:26:54 1147.7 7 AT 1147.665 1147.7 Buy
      		37,592 646 LSE
      11:24:58 1149.4 4 O 1147.7 1149.4 Buy
      		37,585 645 LSE
      11:22:56 1148.56 1 AT 1147.45 1148.56 Buy
      		37,581 644 LSE
      11:18:23 1148.23 85 AT 1148.23 1148.5 Sell
      		37,580 643 LSE
      11:18:23 1148.24 102 AT 1148.24 1148.5 Sell
      		37,495 642 LSE
      11:18:22 1148.25 113 AT 1148.25 1148.5 Sell
      		37,393 641 LSE
      11:18:20 1148.23 110 AT 1148.23 1148.5 Sell
      		37,280 640 LSE
      11:18:18 1148.23 39 AT 1148.23 1148.52 Sell
      		37,170 639 LSE
      11:18:18 1148.24 104 AT 1148.24 1148.52 Sell
      		37,131 638 LSE
      11:18:09 1148.19 85 AT 1148.19 1148.38 Sell
      		37,027 637 LSE
      11:18:02 1148.15 85 AT 1148.15 1148.4 Sell
      		36,942 636 LSE
      11:17:55 1148.21 101 AT 1148.21 1148.4 Sell
      		36,857 635 LSE
      11:17:26 1148.16 102 AT 1148.16 1148.46 Sell
      		36,756 634 LSE
      11:17:11 1148.37 100 AT 1148.37 1148.65 Sell
      		36,654 633 LSE
      11:16:29 1147.47 1 O 1147.47 1149.18 Sell
      		36,554 632 LSE
      11:16:27 1148.18 111 AT 1148.18 1149.45 Sell
      		36,553 631 LSE
      11:16:17 1148.02 101 AT 1148.02 1148.31 Sell
      		36,442 630 LSE
      11:16:17 1148.05 85 AT 1148.05 1148.31 Sell
      		36,341 629 LSE
      11:15:00 1147.87 85 AT 1147.87 1148.19 Sell
      		36,256 628 LSE
      11:14:59 1147.9 85 AT 1147.9 1148.22 Sell
      		36,171 627 LSE
      11:14:41 1147.72 101 AT 1147.72 1148.0 Sell
      		36,086 626 LSE
      11:12:08 1147.28 120 AT 1147.28 1147.51 Sell
      		35,985 625 LSE
      11:11:50 1147.64 99 AT 1146.63 1147.64 Buy
      		35,865 624 LSE
      11:11:50 1147.63 26 AT 1146.63 1147.63 Buy
      		35,766 623 LSE
      11:11:50 1147.48 65 AT 1146.63 1147.48 Buy
      		35,740 622 LSE
      11:11:36 1147.15 85 AT 1147.15 1147.35 Sell
      		35,675 621 LSE
      11:10:37 1147.03 85 AT 1147.03 1147.28 Sell
      		35,590 620 LSE
      11:08:20 1147.14 1 AT 1146.81 1147.14 Buy
      		35,505 619 LSE
      11:04:42 1145.53 2 O 1145.53 1146.27 Sell
      		35,504 618 LSE
      10:58:53 1146.371 8 O 1145.94 1146.98 Sell
      		35,502 617 LSE
      10:56:36 1145.77 2 AT 1145.77 1146.59 Sell
      		35,494 616 LSE
      10:53:55 1146.09 6 AT 1146.09 1146.47 Sell
      		35,492 615 LSE
      10:46:26 1147.91 9 AT 1145.8 1147.91 Buy
      		35,486 614 LSE
      10:46:26 1146.87 65 AT 1145.8 1146.87 Buy
      		35,477 613 LSE
      10:46:26 1146.86 100 AT 1145.8 1146.86 Buy
      		35,412 612 LSE
      10:44:01 1148.0 1 AT 1145.14 1148.0 Buy
      		35,312 611 LSE
      10:43:15 1145.94 5 AT 1144.69 1145.94 Buy
      		35,311 610 LSE
      10:42:58 1144.55 28 AT 1144.55 1145.64 Sell
      		35,306 609 LSE
      10:42:06 1145.37 70 AT 1144.8 1145.37 Buy
      		35,278 608 LSE
      10:41:46 1144.64 142 AT 1144.64 1145.04 Sell
      		35,208 607 LSE
      10:41:46 1144.64 617 AT 1144.64 1145.04 Sell
      		35,066 606 LSE
      10:41:46 1144.6 241 AT 1144.6 1145.06 Sell
      		34,449 605 LSE
      10:41:40 1144.76 267 AT 1144.76 1145.1 Sell
      		34,208 604 LSE
      10:41:40 1144.76 142 AT 1144.76 1145.1 Sell
      		33,941 603 LSE
      10:41:40 1144.76 193 AT 1144.76 1145.1 Sell
      		33,799 602 LSE
      10:41:39 1144.76 227 AT 1144.76 1145.1 Sell
      		33,606 601 LSE
      10:41:39 1144.76 171 AT 1144.76 1145.1 Sell
      		33,379 600 LSE
      10:41:31 1144.64 79 AT 1144.64 1145.06 Sell
      		33,208 599 LSE
      10:41:31 1144.64 362 AT 1144.64 1145.06 Sell
      		33,129 598 LSE
      10:41:28 1144.6 189 AT 1144.6 1145.1 Sell
      		32,767 597 LSE
      10:41:28 1144.6 216 AT 1144.6 1145.11 Sell
      		32,578 596 LSE
      10:41:28 1144.6 154 AT 1144.6 1145.12 Sell
      		32,362 595 LSE
      10:41:20 1144.56 92 AT 1144.56 1145.1 Sell
      		32,208 594 LSE
      10:41:19 1144.56 493 AT 1144.56 1145.11 Sell
      		32,116 593 LSE
      10:41:19 1144.56 415 AT 1144.56 1145.12 Sell
      		31,623 592 LSE
      10:41:17 1145.09 51 AT 1143.97 1145.09 Buy
      		31,208 591 LSE
      10:39:42 1144.86 3 AT 1144.38 1144.86 Buy
      		31,157 590 LSE
      10:39:28 1144.79 1 AT 1144.37 1144.79 Buy
      		31,154 589 LSE
      10:39:20 1144.64 273 AT 1144.64 1144.67 Sell
      		31,153 588 LSE
      10:39:18 1144.6 141 AT 1144.6 1144.67 Sell
      		30,880 587 LSE
      10:39:18 1144.6 325 AT 1144.6 1144.67 Sell
      		30,739 586 LSE
      10:39:18 1144.6 208 AT 1144.6 1144.67 Sell
      		30,414 585 LSE
      10:39:17 1144.6 53 AT 1144.6 1144.67 Sell
      		30,206 584 LSE
      10:38:56 1144.64 10 AT 1144.64 1144.66 Sell
      		30,153 583 LSE
      10:38:56 1144.64 248 AT 1144.64 1144.66 Sell
      		30,143 582 LSE
      10:38:49 1144.44 50 AT 1144.44 1144.51 Sell
      		29,895 581 LSE
      10:38:49 1144.44 180 AT 1144.44 1144.51 Sell
      		29,845 580 LSE
      10:38:49 1144.44 201 AT 1144.44 1144.51 Sell
      		29,665 579 LSE
      10:38:49 1144.44 139 AT 1144.44 1144.51 Sell
      		29,464 578 LSE
      10:38:49 1144.44 172 AT 1144.44 1144.51 Sell
      		29,325 577 LSE
      10:38:35 1144.688 240 O 1144.34 1144.77 Buy
      		29,153 576 LSE
      10:37:40 1144.47 26 AT 1144.18 1144.47 Buy
      		28,913 575 LSE
      10:34:57 1143.74 15 AT 1143.74 1144.19 Sell
      		28,887 574 LSE
      10:31:57 1143.66 1 AT 1143.35 1143.66 Buy
      		28,872 573 LSE
      10:31:57 1143.66 1 AT 1143.35 1143.66 Buy
      		28,871 572 LSE
      10:29:31 1143.41 78 AT 1143.41 1143.78 Sell
      		28,870 571 LSE
      10:29:30 1143.44 100 AT 1143.44 1143.82 Sell
      		28,792 570 LSE
      10:29:11 1143.44 77 AT 1143.44 1143.79 Sell
      		28,692 569 LSE
      10:25:53 1143.189 10 O 1142.53 1143.61 Buy
      		28,615 568 LSE
      10:25:49 1143.12 102 AT 1143.12 1144.05 Sell
      		28,605 567 LSE
      10:25:00 1143.87 100 AT 1143.87 1144.21 Sell
      		28,503 566 LSE
      10:18:41 1145.24 44 AT 1144.36 1145.24 Buy
      		28,403 565 LSE
      10:16:48 1145.4 43 AT 1145.06 1145.4 Buy
      		28,359 564 LSE
      10:14:50 1144.78 1 AT 1144.5 1144.78 Buy
      		28,316 563 LSE
      10:13:58 1144.5 31 AT 1143.88 1144.5 Buy
      		28,315 562 LSE
      10:13:58 1144.5 3 AT 1143.88 1144.5 Buy
      		28,284 561 LSE
      10:13:52 1144.23 1 AT 1143.94 1144.23 Buy
      		28,281 560 LSE
      10:13:34 1143.534 60 O 1143.26 1143.98 Sell
      		28,280 559 LSE
      10:10:20 1143.07 20 AT 1143.07 1144.88 Sell
      		28,220 558 LSE
      10:08:54 1143.36 15 AT 1143.0 1143.36 Buy
      		28,200 557 LSE
      10:03:56 1144.24 1 AT 1142.37 1144.24 Buy
      		28,185 556 LSE
      10:02:03 1143.13 65 AT 1143.13 1144.08 Sell
      		28,184 555 LSE
      10:00:52 1141.87 1 AT 1141.87 1143.19 Sell
      		28,119 554 LSE
      09:59:57 1145.0 9 AT 1145.0 1148.33 Sell
      		28,118 553 LSE
      09:59:57 1145.0 1 AT 1139.17 1145.0 Buy
      		28,109 552 LSE
      09:59:14 1144.07 20 AT 1143.5 1144.07 Buy
      		28,108 551 LSE

      Your Recent History

      LSE
      CNDX
      Ishr Nasdaq 100
      BIT
      F15467
      Vontobel Financial Produ...
      BIT
      JPNH
      Amundi Japan Topix Ii Uc...
      TSX
      TA.PR.D
      TransAlta
      Delayed Upgrade Clock