iShares Swiss Domestic Government Bond 7-15 (CH) (SWX:CSBGC0)
104.24
+0.08 (0.08%)
Apr 16, 2026, 4:39 PM CET
SWX:CSBGC0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 104.01 | 104.36 | 104.01 | 104.16 | 104.16 | -0.10% | 2,109 |
| Apr 14, 2026 | 104.27 | 104.31 | 103.88 | 104.26 | 104.26 | 0.39% | 3,269 |
| Apr 13, 2026 | 104.26 | 104.26 | 103.71 | 103.85 | 103.85 | -0.33% | 3,443 |
| Apr 10, 2026 | 104.40 | 104.40 | 103.88 | 104.19 | 104.19 | 0.15% | 1,686 |
| Apr 9, 2026 | 104.31 | 104.48 | 104.04 | 104.04 | 104.04 | -0.52% | 1,515 |
| Apr 8, 2026 | 104.54 | 104.70 | 104.28 | 104.58 | 104.58 | 0.56% | 21,594 |
| Apr 7, 2026 | 104.55 | 104.55 | 103.90 | 104.00 | 104.00 | -0.18% | 3,101 |
| Apr 2, 2026 | 105.00 | 105.01 | 104.09 | 104.19 | 104.19 | -0.77% | 26,309 |
| Apr 1, 2026 | 105.20 | 105.51 | 104.49 | 105.00 | 105.00 | 0.43% | 170,416 |
| Mar 31, 2026 | 104.81 | 104.85 | 104.45 | 104.55 | 104.55 | -0.09% | 2,827 |
| Mar 30, 2026 | 104.13 | 104.70 | 104.13 | 104.64 | 104.64 | 0.23% | 2,666 |
| Mar 27, 2026 | 104.20 | 104.40 | 103.91 | 104.40 | 104.40 | -0.16% | 4,728 |
| Mar 26, 2026 | 104.17 | 104.68 | 104.17 | 104.57 | 104.57 | -0.25% | 85,287 |
| Mar 25, 2026 | 104.81 | 105.14 | 104.75 | 104.83 | 104.83 | 0.60% | 2,349 |
| Mar 24, 2026 | 104.50 | 104.62 | 104.20 | 104.20 | 104.20 | -0.29% | 13,067 |
| Mar 23, 2026 | 104.33 | 104.90 | 104.05 | 104.50 | 104.50 | -0.04% | 12,392 |
| Mar 20, 2026 | 105.10 | 105.10 | 104.25 | 104.54 | 104.54 | -0.34% | 2,177 |
| Mar 19, 2026 | 105.02 | 105.02 | 104.46 | 104.90 | 104.90 | 0.08% | 48,448 |
| Mar 18, 2026 | 104.82 | 105.22 | 104.54 | 104.82 | 104.82 | -0.17% | 6,350 |
| Mar 17, 2026 | 104.77 | 105.00 | 104.61 | 105.00 | 105.00 | 0.54% | 1,678 |
| Mar 16, 2026 | 104.36 | 104.63 | 104.24 | 104.44 | 104.44 | 0.15% | 3,365 |
| Mar 13, 2026 | 104.10 | 104.55 | 104.10 | 104.28 | 104.28 | 0.02% | 2,813 |
| Mar 12, 2026 | 103.68 | 104.91 | 103.68 | 104.26 | 104.26 | -0.13% | 10,045 |
| Mar 11, 2026 | 104.60 | 104.60 | 103.71 | 104.40 | 104.40 | - | 2,590 |
| Mar 10, 2026 | 104.23 | 104.69 | 104.23 | 104.40 | 104.40 | 0.20% | 2,941 |
| Mar 9, 2026 | 103.75 | 104.35 | 103.57 | 104.20 | 104.20 | -0.54% | 18,381 |
| Mar 6, 2026 | 104.58 | 104.79 | 104.47 | 104.77 | 104.77 | 0.06% | 50,914 |
| Mar 5, 2026 | 105.30 | 105.30 | 104.66 | 104.71 | 104.71 | -0.59% | 5,269 |
| Mar 4, 2026 | 105.24 | 105.77 | 105.24 | 105.33 | 105.33 | 0.03% | 2,376 |
| Mar 3, 2026 | 105.95 | 105.95 | 105.07 | 105.30 | 105.30 | -0.42% | 6,764 |
| Mar 2, 2026 | 106.38 | 106.38 | 105.70 | 105.74 | 105.74 | -0.26% | 25,488 |
| Feb 27, 2026 | 105.97 | 106.34 | 105.79 | 106.02 | 106.02 | -0.08% | 8,887 |
| Feb 26, 2026 | 106.15 | 106.27 | 105.76 | 106.10 | 106.10 | 0.15% | 4,505 |
| Feb 25, 2026 | 106.18 | 106.18 | 105.85 | 105.94 | 105.94 | 0.04% | 3,325 |
| Feb 24, 2026 | 106.00 | 106.23 | 105.87 | 105.90 | 105.90 | 0.21% | 1,310 |
| Feb 23, 2026 | 105.76 | 105.85 | 105.59 | 105.68 | 105.68 | 0.09% | 3,832 |
| Feb 20, 2026 | 105.77 | 105.93 | 105.59 | 105.59 | 105.59 | -0.20% | 797 |
| Feb 19, 2026 | 106.29 | 106.29 | 105.56 | 105.80 | 105.80 | -0.14% | 11,602 |
| Feb 18, 2026 | 105.64 | 106.24 | 105.64 | 105.95 | 105.95 | - | 5,816 |
| Feb 17, 2026 | 106.02 | 106.19 | 105.95 | 105.95 | 105.95 | -0.04% | 13,833 |
| Feb 16, 2026 | 105.78 | 105.99 | 105.59 | 105.99 | 105.99 | 0.46% | 4,333 |
| Feb 13, 2026 | 105.50 | 105.85 | 105.18 | 105.50 | 105.50 | -0.15% | 8,465 |
| Feb 12, 2026 | 105.45 | 105.71 | 105.24 | 105.66 | 105.66 | 0.28% | 2,174 |
| Feb 11, 2026 | 105.49 | 106.00 | 105.15 | 105.36 | 105.36 | -0.38% | 107,411 |
| Feb 10, 2026 | 105.59 | 105.95 | 105.47 | 105.77 | 105.77 | 0.23% | 38,374 |
| Feb 9, 2026 | 105.67 | 105.96 | 105.50 | 105.53 | 105.53 | -0.07% | 3,772 |
| Feb 6, 2026 | 105.82 | 105.99 | 105.60 | 105.60 | 105.60 | -0.19% | 1,979 |
| Feb 5, 2026 | 105.65 | 105.91 | 105.50 | 105.80 | 105.80 | 0.09% | 7,068 |
| Feb 4, 2026 | 105.77 | 105.80 | 105.41 | 105.70 | 105.70 | 0.35% | 3,611 |
| Feb 3, 2026 | 105.42 | 105.83 | 105.26 | 105.34 | 105.34 | -0.55% | 5,249 |