iShares Swiss Dividend (CH) (SWX:CHDVD)
Switzerland · Delayed Price · Currency is CHF 162.72
-1.68 (-1.02%)
Aug 4, 2025, 9:44 AM CET
SWX:CHDVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 165.18 | 165.64 | 164.38 | 164.72 | 163.99 | 0.07% | 45,973 |
| Jun 25, 2025 | 166.10 | 166.34 | 164.50 | 164.60 | 163.87 | -0.59% | 54,272 |
| Jun 24, 2025 | 166.48 | 166.96 | 165.42 | 165.58 | 164.84 | 0.72% | 84,225 |
| Jun 23, 2025 | 164.00 | 165.38 | 162.50 | 164.40 | 163.67 | -0.13% | 67,911 |
| Jun 20, 2025 | 165.16 | 165.92 | 164.46 | 164.62 | 163.89 | 0.18% | 36,968 |
| Jun 19, 2025 | 164.34 | 165.00 | 163.68 | 164.32 | 163.59 | -0.51% | 47,812 |
| Jun 18, 2025 | 165.72 | 166.18 | 164.66 | 165.16 | 164.42 | -0.21% | 64,344 |
| Jun 17, 2025 | 165.00 | 166.56 | 164.66 | 165.50 | 164.76 | -0.65% | 53,696 |
| Jun 16, 2025 | 167.30 | 167.32 | 166.50 | 166.58 | 165.84 | -0.44% | 52,040 |
| Jun 13, 2025 | 167.44 | 168.50 | 167.00 | 167.32 | 166.57 | -1.29% | 96,436 |
| Jun 12, 2025 | 169.30 | 169.74 | 168.50 | 169.50 | 168.74 | -0.43% | 72,428 |
| Jun 11, 2025 | 171.04 | 171.20 | 170.24 | 170.24 | 169.48 | -0.35% | 59,960 |
| Jun 10, 2025 | 172.00 | 172.00 | 170.50 | 170.84 | 170.08 | -0.18% | 58,054 |
| Jun 6, 2025 | 170.78 | 171.48 | 170.50 | 171.14 | 170.38 | 0.23% | 39,425 |
| Jun 5, 2025 | 170.24 | 171.30 | 170.10 | 170.74 | 169.98 | 0.18% | 71,577 |
| Jun 4, 2025 | 170.84 | 170.88 | 169.42 | 170.44 | 169.68 | 0.61% | 45,230 |
| Jun 3, 2025 | 170.02 | 171.00 | 168.90 | 169.40 | 168.65 | -0.12% | 68,108 |
| Jun 2, 2025 | 169.82 | 170.00 | 168.80 | 169.60 | 168.84 | -0.07% | 75,901 |
| May 30, 2025 | 170.66 | 171.00 | 169.70 | 169.72 | 168.96 | 0.25% | 46,300 |
| May 28, 2025 | 170.68 | 170.68 | 169.00 | 169.30 | 168.55 | -0.99% | 44,895 |
| May 27, 2025 | 171.42 | 171.70 | 170.30 | 171.00 | 170.24 | -0.30% | 32,504 |
| May 26, 2025 | 170.72 | 171.54 | 170.28 | 171.52 | 170.76 | 1.17% | 36,940 |
| May 23, 2025 | 170.46 | 170.94 | 167.12 | 169.54 | 168.78 | -0.39% | 53,769 |
| May 22, 2025 | 170.82 | 171.00 | 169.00 | 170.20 | 169.44 | -0.73% | 31,749 |
| May 21, 2025 | 171.00 | 171.50 | 170.02 | 171.46 | 170.70 | -0.05% | 41,253 |