ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

CNX1 Ishr Nasdaq 100

82,701.00
44.00 (0.05%)
May 10 2024 - Closed
Delayed by 15 minutes

CNX1 Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 82,701.00 44.00 0.05% 82,636.00 83,201.00 82,520.50 1,366
May 09 2024 82,657.00 111.00 0.13% 82,482.00 82,767.00 82,168.50 1,337
May 08 2024 82,546.00 78.50 0.10% 82,665.00 82,829.00 82,145.00 2,457
May 07 2024 82,467.50 1,395.00 1.72% 82,188.00 82,529.50 82,061.00 2,930
May 03 2024 81,072.50 1,609.50 2.03% 80,186.00 81,646.00 79,935.50 3,062
May 02 2024 79,463.00 294.50 0.37% 79,353.00 79,875.00 78,936.00 1,618
May 01 2024 79,168.50 -1,219.50 -1.52% 79,448.00 79,521.50 78,988.00 2,937
Apr 30 2024 80,388.00 -297.00 -0.37% 80,909.00 81,015.00 80,283.00 3,724
Apr 29 2024 80,685.00 -353.00 -0.44% 80,984.00 81,304.00 80,582.00 3,610
Apr 26 2024 81,038.00 2,290.00 2.91% 80,299.00 81,265.00 79,961.50 2,845
Apr 25 2024 78,748.00 -1,648.50 -2.05% 79,072.00 79,267.00 78,602.00 2,535
Apr 24 2024 80,396.50 389.50 0.49% 80,628.00 80,954.50 80,259.00 2,994
Apr 23 2024 80,007.00 1,110.50 1.41% 79,574.00 80,089.50 79,168.00 3,481
Apr 22 2024 78,896.50 -66.50 -0.08% 78,998.00 79,621.50 78,670.50 4,330
Apr 19 2024 78,963.00 -1,376.00 -1.71% 79,255.00 79,720.50 78,739.00 3,993
Apr 18 2024 80,339.00 -186.00 -0.23% 80,560.00 80,584.50 79,670.00 3,715
Apr 17 2024 80,525.00 -855.00 -1.05% 80,791.00 81,580.00 80,525.00 3,600
Apr 16 2024 81,380.00 -1,184.00 -1.43% 81,120.00 81,412.50 80,752.00 6,258
Apr 15 2024 82,564.00 -295.00 -0.36% 82,781.00 83,225.00 82,373.00 13,592
Apr 12 2024 82,859.00 501.00 0.61% 83,443.00 83,515.00 82,627.00 4,642
Apr 11 2024 82,358.00 656.00 0.80% 82,012.00 82,432.50 81,561.50 3,006
Apr 10 2024 81,702.00 506.00 0.62% 81,849.00 82,128.00 80,608.00 4,467
Apr 09 2024 81,196.00 -526.00 -0.64% 81,735.00 81,877.50 80,831.50 6,926
Apr 08 2024 81,722.00 -22.50 -0.03% 81,709.00 82,094.50 81,384.00 7,241
Apr 05 2024 81,744.50 -667.00 -0.81% 81,020.00 82,262.50 80,265.50 3,273
Apr 04 2024 82,411.50 67.00 0.08% 82,160.00 82,653.50 82,048.00 3,925
Apr 03 2024 82,344.50 403.50 0.49% 82,028.00 82,438.50 81,802.50 3,886
Apr 02 2024 81,941.00 -440.00 -0.53% 83,031.00 83,189.50 81,587.50 5,374
Mar 28 2024 82,381.00 85.00 0.10% 82,696.00 82,896.50 82,292.00 4,571
Mar 27 2024 82,296.00 -465.00 -0.56% 82,490.00 83,119.50 81,978.50 3,359
Mar 26 2024 82,761.00 240.50 0.29% 82,678.00 83,023.50 82,612.00 4,432
Mar 25 2024 82,520.50 -414.00 -0.50% 82,907.00 82,994.00 82,004.00 3,882
Mar 22 2024 82,934.50 -145.50 -0.18% 82,963.00 83,225.00 82,549.50 3,889
Mar 21 2024 83,080.00 2,194.00 2.71% 82,165.00 83,198.00 81,854.50 3,290
Mar 20 2024 80,886.00 408.50 0.51% 80,827.00 81,340.00 80,776.50 3,482
Mar 19 2024 80,477.50 -397.50 -0.49% 80,578.00 80,988.00 79,964.00 1,500
Mar 18 2024 80,875.00 1,192.00 1.50% 80,161.00 81,232.00 80,089.00 7,346
Mar 15 2024 79,683.00 -930.00 -1.15% 80,452.00 80,826.50 79,578.00 1,858
Mar 14 2024 80,613.00 83.00 0.10% 80,855.00 81,122.50 80,174.00 3,931
Mar 13 2024 80,530.00 -355.00 -0.44% 81,309.00 81,385.50 80,348.50 3,491
Mar 12 2024 80,885.00 855.00 1.07% 80,580.00 81,825.50 79,971.00 3,153
Mar 11 2024 80,030.00 -620.00 -0.77% 79,986.00 80,129.50 79,484.50 4,792
Mar 08 2024 80,650.00 -760.00 -0.93% 81,410.00 81,806.50 80,590.50 5,248
Mar 07 2024 81,410.00 583.50 0.72% 80,309.00 81,489.00 80,101.50 5,777
Mar 06 2024 80,826.50 525.50 0.65% 80,680.00 81,144.00 80,402.50 3,732
Mar 05 2024 80,301.00 -1,708.00 -2.08% 81,643.00 81,708.50 80,093.50 2,427
Mar 04 2024 82,009.00 -106.50 -0.13% 82,467.00 82,608.50 81,954.50 4,220
Mar 01 2024 82,115.50 1,228.50 1.52% 81,790.00 82,125.00 81,195.00 2,668
Feb 29 2024 80,887.00 154.50 0.19% 80,487.00 81,233.50 80,096.50 2,037
Feb 28 2024 80,732.50 172.50 0.21% 80,786.00 80,869.00 80,312.00 1,725
Feb 27 2024 80,560.00 -288.00 -0.36% 80,581.00 80,955.50 80,412.00 2,476
Feb 26 2024 80,848.00 67.00 0.08% 80,498.00 80,960.00 80,356.50 2,711
Feb 23 2024 80,781.00 28.50 0.04% 80,979.00 81,316.00 80,545.00 1,622
Feb 22 2024 80,752.50 2,038.50 2.59% 80,047.00 80,982.00 79,900.00 5,105
Feb 21 2024 78,714.00 -43.00 -0.05% 79,077.00 79,103.00 78,531.50 2,208
Feb 20 2024 78,757.00 -1,521.00 -1.89% 79,922.00 79,943.50 78,441.00 3,117
Feb 19 2024 80,278.00 -307.50 -0.38% 79,953.00 80,332.50 79,819.00 1,980
Feb 16 2024 80,585.50 55.00 0.07% 81,200.00 81,418.00 80,002.00 2,672
Feb 15 2024 80,530.50 247.00 0.31% 81,108.00 81,114.50 80,268.50 2,528
Feb 14 2024 80,283.50 298.00 0.37% 80,133.00 80,714.00 80,022.50 2,087
Feb 13 2024 79,985.50 -1,320.00 -1.62% 80,539.00 80,586.00 79,174.50 2,383

Your Recent History

Delayed Upgrade Clock