iShares Core SPI ETF (CH) (SWX:CHSPI)
Switzerland · Delayed Price · Currency is CHF 151.54
+0.14 (0.09%)
Oct 20, 2025, 5:36 PM CET
SWX:CHSPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 151.66 | 151.90 | 150.92 | 151.50 | 151.50 | 0.07% | 35,903 |
| Oct 17, 2025 | 150.70 | 151.56 | 149.72 | 151.40 | 151.40 | -0.60% | 35,267 |
| Oct 16, 2025 | 152.00 | 152.54 | 151.38 | 152.32 | 152.32 | 1.24% | 50,886 |
| Oct 15, 2025 | 150.44 | 150.54 | 149.58 | 150.46 | 150.46 | 0.51% | 87,865 |
| Oct 14, 2025 | 149.58 | 150.30 | 149.28 | 149.70 | 149.70 | -0.39% | 80,279 |
| Oct 13, 2025 | 150.56 | 150.90 | 149.74 | 150.28 | 150.28 | -0.08% | 44,559 |
| Oct 10, 2025 | 151.68 | 152.02 | 150.00 | 150.40 | 150.40 | -0.80% | 106,443 |
| Oct 9, 2025 | 151.94 | 152.34 | 151.62 | 151.62 | 151.62 | -0.22% | 86,728 |
| Oct 8, 2025 | 151.00 | 152.24 | 151.00 | 151.96 | 151.96 | 0.84% | 53,456 |
| Oct 7, 2025 | 150.90 | 151.32 | 150.52 | 150.70 | 150.70 | -0.12% | 30,989 |
| Oct 6, 2025 | 150.22 | 150.96 | 149.80 | 150.88 | 150.88 | 0.44% | 117,559 |
| Oct 3, 2025 | 149.78 | 150.64 | 149.60 | 150.22 | 150.22 | 0.58% | 64,141 |
| Oct 2, 2025 | 149.22 | 149.68 | 149.04 | 149.36 | 149.36 | 0.63% | 60,926 |
| Oct 1, 2025 | 146.74 | 148.48 | 146.74 | 148.42 | 148.42 | 1.59% | 137,491 |
| Sep 30, 2025 | 145.00 | 146.14 | 144.80 | 146.10 | 146.10 | 0.68% | 130,866 |
| Sep 29, 2025 | 144.76 | 145.36 | 144.56 | 145.12 | 145.12 | 0.61% | 42,494 |
| Sep 26, 2025 | 144.00 | 144.62 | 143.88 | 144.24 | 144.24 | 0.24% | 83,594 |
| Sep 25, 2025 | 144.76 | 144.90 | 143.90 | 143.90 | 143.90 | -0.91% | 103,638 |
| Sep 24, 2025 | 146.14 | 146.14 | 145.08 | 145.22 | 145.22 | -1.00% | 200,767 |
| Sep 23, 2025 | 146.90 | 147.32 | 146.38 | 146.68 | 146.68 | - | 64,155 |
| Sep 22, 2025 | 146.74 | 147.34 | 146.50 | 146.68 | 146.68 | -0.03% | 71,521 |
| Sep 19, 2025 | 146.26 | 147.20 | 145.84 | 146.72 | 146.72 | 0.33% | 345,011 |
| Sep 18, 2025 | 146.08 | 146.74 | 145.68 | 146.24 | 146.24 | 0.43% | 262,243 |
| Sep 17, 2025 | 145.90 | 146.02 | 145.50 | 145.62 | 145.62 | -0.05% | 143,589 |
| Sep 16, 2025 | 147.30 | 147.30 | 145.62 | 145.70 | 145.70 | -1.19% | 63,060 |
| Sep 15, 2025 | 148.28 | 148.28 | 147.20 | 147.46 | 147.46 | -0.36% | 59,890 |
| Sep 12, 2025 | 148.66 | 148.76 | 147.98 | 148.00 | 148.00 | -0.50% | 39,874 |
| Sep 11, 2025 | 148.56 | 149.00 | 148.34 | 148.74 | 148.74 | 0.42% | 28,323 |
| Sep 10, 2025 | 149.02 | 149.30 | 147.86 | 148.12 | 148.12 | -0.28% | 32,744 |
| Sep 9, 2025 | 149.04 | 149.12 | 148.40 | 148.54 | 148.54 | -0.21% | 41,105 |
| Sep 8, 2025 | 149.50 | 149.52 | 148.42 | 148.86 | 148.86 | -0.35% | 39,246 |
| Sep 5, 2025 | 149.88 | 150.08 | 149.22 | 149.38 | 149.38 | -0.01% | 51,546 |
| Sep 4, 2025 | 147.88 | 149.80 | 147.60 | 149.40 | 149.40 | 1.37% | 51,455 |
| Sep 3, 2025 | 146.76 | 147.48 | 146.32 | 147.38 | 147.38 | 0.99% | 31,157 |
| Sep 2, 2025 | 146.86 | 147.12 | 145.82 | 145.94 | 145.94 | -1.00% | 55,678 |
| Sep 1, 2025 | 147.84 | 148.16 | 147.08 | 147.42 | 147.42 | -0.03% | 86,390 |
| Aug 29, 2025 | 147.84 | 148.20 | 147.32 | 147.46 | 147.46 | -0.31% | 85,405 |
| Aug 28, 2025 | 148.00 | 148.34 | 147.40 | 147.92 | 147.92 | 0.03% | 90,106 |
| Aug 27, 2025 | 147.44 | 148.02 | 147.44 | 147.88 | 147.88 | 0.27% | 32,954 |
| Aug 26, 2025 | 147.34 | 148.26 | 147.18 | 147.48 | 147.48 | -0.35% | 42,121 |
| Aug 25, 2025 | 148.50 | 148.86 | 147.98 | 148.00 | 148.00 | -0.50% | 29,838 |
| Aug 22, 2025 | 149.00 | 149.28 | 148.18 | 148.74 | 148.74 | 0.23% | 47,193 |
| Aug 21, 2025 | 148.32 | 148.66 | 147.70 | 148.40 | 148.40 | -0.19% | 42,834 |
| Aug 20, 2025 | 147.66 | 148.90 | 147.48 | 148.68 | 148.68 | -0.05% | 40,360 |
| Aug 19, 2025 | 146.54 | 148.76 | 146.40 | 148.76 | 148.76 | 1.63% | 34,034 |
| Aug 18, 2025 | 146.48 | 146.98 | 145.80 | 146.38 | 146.38 | 0.04% | 31,284 |
| Aug 15, 2025 | 146.40 | 146.74 | 146.16 | 146.32 | 146.32 | 0.29% | 29,886 |
| Aug 14, 2025 | 145.72 | 146.18 | 145.28 | 145.90 | 145.90 | 0.25% | 67,877 |
| Aug 13, 2025 | 144.98 | 145.54 | 144.70 | 145.54 | 145.54 | 0.54% | 26,748 |
| Aug 12, 2025 | 144.88 | 144.88 | 144.22 | 144.76 | 144.76 | 0.11% | 26,170 |