ADVFN Logo
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.
Ishr Nasdaq 100

Ishr Nasdaq 100 (CNX1)

98,193.50
519.00
(0.53%)
Closed December 26 11:30AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000SP
40000000SP
120000000SP
260000000SP
520000000SP
1560000000SP
2600000000SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
173506140098193.55190.539822798380.5980151095
173497500097674.5281.50.29976029780696855.52803
1734715800973933460.36961319743794767.57193
173462940097047-2-2.07965209745695995.56787
173454300099101250.039922599417.5985403863
173445660099076-47-0.059911610073798618.53851
173437020099123930.50.95986259935198432.56191
173411100098192.5558.50.579830399203979824700
173402460097634181.50.199735597905970405137
173393820097452.511.33960499747395659.54074
173385180096171.5200.50.219614396911.595998.53164
173376540095971-809.5-0.849704697103.9195579.53555
173350620096780.5488.50.51959839878495424.56313
173341980096292-2-0.009630096653960483036
1733333400962945920.629600396706.5958836237
1733247000957022060.229556095786.594885.57799
17331606009549611.41942559580993856.52660
173290140094170219.50.239360994256.593377.51715
173281500093950.5720.50.779400394064.5937932205
173272860093230-1-2.009493394933930041465
1732642200951372120.229480095275.594410.57948
173255580094925323.50.349496595425.594410.53249
173229660094601.57210.779430795101.594015.52596
173221020093880.511.24931229442692418.515842
173212380092730-133.5-0.149337593601.5921192724
173203740092863.5-253.5-0.27928499292891774.56611
1731951000931174870.539295993220.592278.55697
173169180092630-1-1.92936499370692384.55576
173160540094447-117.5-0.12948189537794165.510974
173151900094564.575.50.089436494766.5940203404
1731432600944898330.899409494616937883541
173134620093656375.50.40938999424593382.52471
173108700093280.5663.50.729313993478.5926152635
173100060092617971.51.069201592656.5917467925
173091420091645.523.389124292029.590857.55544
1730827800886531610.18881238893187762.52626
173074140088492-204.5-0.238842788696876772993
173048220088696.575.50.098853488929.587748.52000
173039580088621-1-1.668875689443.5882793248
1730309400901211430.16904639091289870.53247
1730223000899781970.228980090107.5893223382
173013660089781-396.5-0.449030690512.589626.53819
172987380090177.511.30892859045489160.55653
172978740089018.512.50.018905789537.588698.53266
172970100089006-457-0.51896488984788960.51823
1729614600894635670.648913989814.5889843536
172952820088896-245-0.278893789568.588527.54067
172926900089141240.038870589206.588619.52173
172918260089117596.50.678919989933.5887892495
172909620088520.5257.50.29889138894287884.54719
172900980088263-927-1.048934689494.587957.53395
172892340089190693.50.788864089792885453153
172866420088496.5-190-0.218856588745.5879551249
172857780088686.54950.568853888894873201582
172849140088191.5660.50.758757088277.58742833057
172840500087531312.50.368647887654.5863611122
172831860087218.5520.50.608713087425.5868367517
1728059400866984010.468603789335859453877
172797300086297784.50.92857628900285342.52059
172788660085512.5635.50.758485285722.5845913307
172780020084877-442-0.52856998624184428.53703
172771380085319-181.5-0.218526785607.5848252447
172745460085500.5124.50.158563286151853792999
172736820085376-96.5-0.118679586965.5851502806

Your Recent History

Delayed Upgrade Clock