iShares SMIM (CH) (LON:0VQ1)
London · Delayed Price · Currency is GBP · Price in CHF 330.25
+3.50 (1.07%)
At close: Sep 22, 2026
LON:0VQ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 330.00 | 330.84 | 330.00 | 330.25 | 330.25 | 1.07% | 383 |
| Sep 21, 2026 | 325.99 | 327.05 | 325.99 | 326.75 | 326.75 | 1.21% | 287 |
| Sep 18, 2026 | 323.35 | 325.32 | 322.84 | 322.84 | 322.84 | -0.23% | 507 |
| Sep 17, 2026 | 321.17 | 323.64 | 321.17 | 323.58 | 323.58 | 1.90% | 375 |
| Sep 16, 2026 | 318.20 | 318.35 | 317.27 | 317.55 | 317.55 | 0.40% | 188 |
| Sep 15, 2026 | 315.04 | 317.28 | 315.04 | 316.30 | 316.30 | -0.95% | 330 |
| Sep 14, 2026 | 320.50 | 320.50 | 319.32 | 319.32 | 319.32 | -0.51% | 352 |
| Sep 11, 2026 | 319.69 | 320.96 | 319.69 | 320.96 | 320.96 | 0.01% | 21 |
| Sep 10, 2026 | 320.93 | 320.93 | 320.93 | 320.93 | 320.93 | 0.07% | 200 |
| Sep 9, 2026 | 323.60 | 323.60 | 320.71 | 320.71 | 320.71 | -1.34% | 75 |
| Sep 8, 2026 | 325.33 | 325.33 | 325.05 | 325.05 | 325.05 | 0.69% | 640 |
| Sep 7, 2026 | 322.44 | 322.83 | 322.44 | 322.83 | 322.83 | -0.75% | 1,017 |
| Sep 4, 2026 | 326.99 | 327.17 | 325.26 | 325.26 | 325.26 | -0.42% | 830 |
| Sep 3, 2026 | 325.95 | 326.74 | 325.95 | 326.64 | 326.64 | 0.27% | 603 |
| Sep 2, 2026 | 325.85 | 325.85 | 325.77 | 325.77 | 325.77 | 0.25% | 2 |
| Sep 1, 2026 | 326.85 | 326.85 | 324.60 | 324.95 | 324.95 | -0.95% | 3,095 |
| Aug 31, 2026 | 329.85 | 329.85 | 327.85 | 328.07 | 328.07 | -1.06% | 305 |
| Aug 28, 2026 | 332.45 | 332.45 | 331.55 | 331.60 | 331.60 | -0.16% | 15 |
| Aug 27, 2026 | 332.19 | 332.76 | 332.14 | 332.14 | 332.14 | -0.27% | 434 |
| Aug 26, 2026 | 334.40 | 334.80 | 333.05 | 333.05 | 333.05 | -0.20% | 146 |
| Aug 25, 2026 | 334.07 | 334.71 | 333.70 | 333.70 | 333.70 | 0.19% | 4,702 |
| Aug 24, 2026 | 333.80 | 333.80 | 332.95 | 333.09 | 333.08 | 0.35% | 365 |
| Aug 21, 2026 | 331.01 | 331.91 | 330.99 | 331.91 | 331.91 | 0.35% | 557 |
| Aug 20, 2026 | 331.90 | 331.90 | 330.09 | 330.74 | 330.74 | -0.37% | 617 |
| Aug 19, 2026 | 331.25 | 331.95 | 331.03 | 331.95 | 331.95 | -0.39% | 347 |
| Aug 18, 2026 | 333.25 | 333.25 | 333.25 | 333.25 | 333.25 | -0.54% | 2 |
| Aug 17, 2026 | 337.63 | 337.63 | 335.05 | 335.05 | 335.05 | -0.72% | 1,429 |
| Aug 14, 2026 | 336.52 | 337.47 | 336.52 | 337.47 | 337.47 | -0.35% | 600 |
| Aug 13, 2026 | 338.39 | 338.97 | 338.30 | 338.65 | 338.65 | -0.01% | 1,395 |
| Aug 12, 2026 | 337.75 | 338.76 | 337.75 | 338.68 | 338.68 | -0.03% | 1,487 |
| Aug 11, 2026 | 339.44 | 339.44 | 338.03 | 338.79 | 338.79 | -0.04% | 1,325 |
| Aug 10, 2026 | 340.00 | 340.00 | 338.92 | 338.92 | 338.92 | -0.45% | 71 |
| Aug 7, 2026 | 339.04 | 341.27 | 339.04 | 340.46 | 340.46 | 0.52% | 142 |
| Aug 6, 2026 | 335.03 | 338.69 | 335.03 | 338.69 | 338.69 | 0.82% | 2,621 |
| Aug 5, 2026 | 336.33 | 336.33 | 335.55 | 335.95 | 335.95 | 1.17% | 2,154 |
| Aug 4, 2026 | 331.44 | 332.67 | 331.44 | 332.08 | 332.08 | 0.81% | 370 |
| Aug 3, 2026 | 331.67 | 331.67 | 329.43 | 329.43 | 329.43 | -0.76% | 1,965 |
| Jul 31, 2026 | 332.57 | 332.57 | 331.95 | 331.95 | 331.95 | -0.54% | 221 |
| Jul 30, 2026 | 333.75 | 333.75 | 333.75 | 333.75 | 333.75 | 1.16% | 1 |
| Jul 29, 2026 | 330.20 | 330.20 | 328.80 | 329.91 | 329.91 | -0.01% | 777 |
| Jul 28, 2026 | 326.77 | 330.00 | 326.77 | 329.95 | 329.95 | 0.99% | 639 |
| Jul 27, 2026 | 326.25 | 327.88 | 326.25 | 326.71 | 326.71 | 0.74% | 473 |
| Jul 24, 2026 | 324.30 | 324.31 | 324.30 | 324.31 | 324.31 | 0.15% | 250 |
| Jul 23, 2026 | 325.35 | 325.44 | 322.61 | 323.82 | 323.82 | -0.87% | 1,517 |
| Jul 22, 2026 | 326.12 | 327.50 | 326.12 | 326.65 | 326.65 | -0.45% | 2,201 |
| Jul 21, 2026 | 326.96 | 328.13 | 326.77 | 328.13 | 328.13 | 0.06% | 985 |
| Jul 20, 2026 | 328.82 | 330.00 | 328.30 | 328.65 | 327.93 | -0.44% | 602 |
| Jul 17, 2026 | 328.40 | 330.16 | 327.70 | 330.09 | 329.37 | 0.76% | 46 |
| Jul 16, 2026 | 327.61 | 327.61 | 327.27 | 327.60 | 326.88 | -0.44% | 79 |
| Jul 15, 2026 | 328.35 | 329.69 | 328.20 | 329.06 | 328.34 | 0.49% | 2,368 |