iShares Swiss Dividend (CH) (SWX:CHDVD)
Switzerland · Delayed Price · Currency is CHF 170.56
-0.52 (-0.30%)
Sep 5, 2025, 5:35 PM CET
SWX:CHDVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 171.56 | 171.70 | 170.36 | 170.56 | 170.56 | -0.30% | 48,447 |
| Sep 4, 2025 | 169.26 | 171.36 | 169.26 | 171.08 | 171.08 | 1.50% | 98,604 |
| Sep 3, 2025 | 168.28 | 168.62 | 167.38 | 168.56 | 168.56 | 0.39% | 36,342 |
| Sep 2, 2025 | 168.34 | 168.72 | 167.42 | 167.90 | 167.90 | -0.64% | 106,510 |
| Sep 1, 2025 | 169.72 | 169.88 | 168.52 | 168.98 | 168.98 | -0.31% | 204,089 |
| Aug 29, 2025 | 169.30 | 169.92 | 168.90 | 169.50 | 169.50 | -0.02% | 41,115 |
| Aug 28, 2025 | 169.88 | 170.08 | 168.80 | 169.54 | 169.54 | -0.18% | 44,591 |
| Aug 27, 2025 | 169.34 | 169.98 | 169.26 | 169.84 | 169.84 | 0.21% | 40,011 |
| Aug 26, 2025 | 169.54 | 170.50 | 169.22 | 169.48 | 169.48 | -0.67% | 40,332 |
| Aug 25, 2025 | 171.18 | 171.44 | 170.44 | 170.62 | 170.62 | -0.58% | 35,850 |
| Aug 22, 2025 | 171.84 | 172.66 | 171.58 | 171.62 | 171.62 | -0.37% | 51,927 |
| Aug 21, 2025 | 172.08 | 172.42 | 171.42 | 172.26 | 172.26 | -0.05% | 79,763 |
| Aug 20, 2025 | 170.66 | 172.58 | 170.26 | 172.34 | 172.34 | 1.09% | 77,154 |
| Aug 19, 2025 | 168.90 | 170.60 | 168.60 | 170.48 | 170.48 | 1.06% | 127,196 |
| Aug 18, 2025 | 168.70 | 168.90 | 168.20 | 168.70 | 168.70 | -0.12% | 54,827 |
| Aug 15, 2025 | 168.60 | 169.08 | 168.54 | 168.90 | 168.90 | 0.51% | 38,816 |
| Aug 14, 2025 | 168.26 | 169.18 | 167.38 | 168.04 | 168.04 | 0.01% | 57,495 |
| Aug 13, 2025 | 166.94 | 168.12 | 166.62 | 168.02 | 168.02 | 0.97% | 114,127 |
| Aug 12, 2025 | 167.00 | 167.36 | 166.18 | 166.40 | 166.40 | -0.19% | 70,998 |
| Aug 11, 2025 | 167.16 | 167.68 | 166.46 | 166.72 | 166.72 | 0.34% | 47,556 |
| Aug 8, 2025 | 167.32 | 167.32 | 165.62 | 166.16 | 166.16 | -0.50% | 30,553 |
| Aug 7, 2025 | 165.80 | 168.28 | 165.52 | 167.00 | 167.00 | 0.71% | 61,305 |
| Aug 6, 2025 | 166.26 | 166.40 | 165.16 | 165.82 | 165.82 | -0.07% | 52,503 |
| Aug 5, 2025 | 165.60 | 166.52 | 165.26 | 165.94 | 165.94 | 0.58% | 71,347 |
| Aug 4, 2025 | 161.00 | 165.00 | 160.98 | 164.98 | 164.98 | 0.35% | 124,885 |
| Jul 31, 2025 | 165.74 | 166.00 | 164.34 | 164.40 | 164.40 | -0.41% | 61,198 |
| Jul 30, 2025 | 165.64 | 166.02 | 165.00 | 165.08 | 165.08 | -0.37% | 36,265 |
| Jul 29, 2025 | 165.20 | 166.24 | 165.10 | 165.70 | 165.70 | 0.28% | 100,069 |
| Jul 28, 2025 | 166.94 | 167.00 | 165.00 | 165.24 | 165.24 | -0.23% | 71,576 |
| Jul 25, 2025 | 166.68 | 166.68 | 165.06 | 165.62 | 165.62 | -0.56% | 58,180 |
| Jul 24, 2025 | 168.00 | 168.00 | 166.20 | 166.56 | 166.56 | -0.36% | 58,200 |
| Jul 23, 2025 | 166.60 | 167.44 | 166.50 | 167.16 | 167.16 | 1.16% | 49,021 |
| Jul 22, 2025 | 165.20 | 165.24 | 164.50 | 165.24 | 165.24 | -0.22% | 57,181 |
| Jul 21, 2025 | 165.58 | 166.08 | 165.16 | 165.60 | 165.60 | -0.18% | 46,876 |
| Jul 18, 2025 | 165.34 | 166.18 | 165.30 | 165.90 | 165.90 | 0.44% | 34,803 |
| Jul 17, 2025 | 165.72 | 165.94 | 164.94 | 165.18 | 165.18 | 0.05% | 53,680 |
| Jul 16, 2025 | 164.70 | 165.86 | 164.68 | 165.10 | 165.10 | 0.44% | 48,572 |
| Jul 15, 2025 | 165.26 | 165.78 | 164.14 | 164.38 | 164.38 | -1.01% | 77,667 |
| Jul 14, 2025 | 165.12 | 166.06 | 165.00 | 166.06 | 165.32 | 0.19% | 46,637 |
| Jul 11, 2025 | 167.44 | 167.44 | 165.50 | 165.74 | 165.00 | -1.19% | 59,779 |
| Jul 10, 2025 | 167.20 | 167.96 | 167.04 | 167.74 | 166.99 | 0.55% | 38,602 |
| Jul 9, 2025 | 166.10 | 167.04 | 165.66 | 166.82 | 166.08 | 0.35% | 52,957 |
| Jul 8, 2025 | 165.88 | 166.24 | 164.86 | 166.24 | 165.50 | 0.14% | 64,390 |
| Jul 7, 2025 | 166.26 | 166.42 | 165.78 | 166.00 | 165.26 | 0.12% | 693,567 |
| Jul 4, 2025 | 165.44 | 167.00 | 164.68 | 165.80 | 165.06 | -0.06% | 57,849 |
| Jul 3, 2025 | 165.62 | 166.20 | 165.40 | 165.90 | 165.16 | 0.34% | 61,211 |
| Jul 2, 2025 | 165.76 | 165.86 | 164.78 | 165.34 | 164.60 | -0.04% | 64,546 |
| Jul 1, 2025 | 165.60 | 165.72 | 164.06 | 165.40 | 164.66 | 0.33% | 864,048 |
| Jun 30, 2025 | 166.04 | 166.04 | 164.40 | 164.86 | 164.13 | -0.52% | 88,705 |
| Jun 27, 2025 | 165.78 | 166.30 | 165.04 | 165.72 | 164.98 | 0.61% | 65,298 |