iShares Swiss Domestic Government Bond 0-3 ETF (CH) (SWX:CSBGC3)
Switzerland · Delayed Price · Currency is CHF 63.99
-0.05 (-0.07%)
Jul 31, 2025, 4:58 PM CET
SWX:CSBGC3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 64.12 | 64.12 | 63.98 | 63.99 | 63.99 | -0.06% | 17,956 |
| Jul 30, 2025 | 64.02 | 64.03 | 63.98 | 64.03 | 64.03 | - | 17,790 |
| Jul 29, 2025 | 64.04 | 64.04 | 63.99 | 64.03 | 64.03 | 0.05% | 7,887 |
| Jul 28, 2025 | 63.97 | 64.05 | 63.97 | 64.00 | 64.00 | -0.03% | 8,041 |
| Jul 25, 2025 | 63.86 | 64.02 | 63.86 | 64.02 | 64.02 | 0.23% | 4,651 |
| Jul 24, 2025 | 64.10 | 64.10 | 63.87 | 63.87 | 63.87 | -0.23% | 6,700 |
| Jul 23, 2025 | 63.92 | 64.02 | 63.92 | 64.02 | 64.02 | 0.17% | 2,862 |
| Jul 22, 2025 | 64.01 | 64.01 | 63.91 | 63.91 | 63.91 | -0.11% | 2,539 |
| Jul 21, 2025 | 63.91 | 63.98 | 63.90 | 63.98 | 63.98 | 0.09% | 7,632 |
| Jul 18, 2025 | 64.00 | 64.00 | 63.92 | 63.92 | 63.92 | -0.08% | 1,081 |
| Jul 17, 2025 | 63.91 | 63.97 | 63.87 | 63.97 | 63.97 | 0.02% | 3,105 |
| Jul 16, 2025 | 63.87 | 63.96 | 63.83 | 63.96 | 63.96 | 0.14% | 25,764 |
| Jul 15, 2025 | 63.85 | 63.96 | 63.85 | 63.87 | 63.87 | -0.98% | 11,763 |
| Jul 14, 2025 | 64.50 | 64.50 | 64.40 | 64.50 | 63.92 | - | 5,139 |
| Jul 11, 2025 | 64.44 | 64.50 | 64.44 | 64.50 | 63.92 | -0.03% | 3,945 |
| Jul 10, 2025 | 64.41 | 64.52 | 64.41 | 64.52 | 63.94 | 0.09% | 9,516 |
| Jul 9, 2025 | 64.43 | 64.49 | 64.43 | 64.46 | 63.88 | -0.06% | 1,382 |
| Jul 8, 2025 | 64.50 | 64.50 | 64.44 | 64.50 | 63.92 | 0.08% | 4,390 |
| Jul 7, 2025 | 64.57 | 64.57 | 64.45 | 64.45 | 63.87 | -0.19% | 14,259 |
| Jul 4, 2025 | 64.55 | 64.58 | 64.49 | 64.57 | 63.99 | 0.11% | 2,631 |
| Jul 3, 2025 | 64.58 | 64.58 | 64.50 | 64.50 | 63.92 | -0.08% | 4,737 |
| Jul 2, 2025 | 64.58 | 64.58 | 64.50 | 64.55 | 63.97 | -0.05% | 3,473 |
| Jul 1, 2025 | 64.50 | 64.60 | 64.50 | 64.58 | 64.00 | 0.03% | 13,320 |
| Jun 30, 2025 | 64.67 | 64.67 | 64.50 | 64.56 | 63.98 | 0.02% | 842 |
| Jun 27, 2025 | 64.57 | 64.58 | 64.50 | 64.55 | 63.97 | -0.05% | 4,781 |
| Jun 26, 2025 | 64.58 | 64.58 | 64.50 | 64.58 | 64.00 | 0.02% | 8,161 |
| Jun 25, 2025 | 64.32 | 64.59 | 64.32 | 64.57 | 63.99 | 0.12% | 8,847 |
| Jun 24, 2025 | 64.55 | 64.56 | 64.49 | 64.49 | 63.91 | -0.09% | 924 |
| Jun 23, 2025 | 64.47 | 64.55 | 64.46 | 64.55 | 63.97 | 0.02% | 4,502 |
| Jun 20, 2025 | 64.57 | 64.57 | 64.49 | 64.54 | 63.96 | -0.05% | 8,936 |
| Jun 19, 2025 | 64.65 | 64.65 | 64.57 | 64.57 | 63.99 | -0.05% | 3,243 |
| Jun 18, 2025 | 64.71 | 64.71 | 64.60 | 64.60 | 64.02 | - | 6,859 |
| Jun 17, 2025 | 64.64 | 64.65 | 64.60 | 64.60 | 64.02 | -0.05% | 3,684 |
| Jun 16, 2025 | 64.65 | 64.65 | 64.60 | 64.63 | 64.05 | -0.06% | 3,337 |
| Jun 13, 2025 | 64.64 | 64.67 | 64.61 | 64.67 | 64.09 | -0.03% | 11,864 |
| Jun 12, 2025 | 64.79 | 64.79 | 64.64 | 64.69 | 64.11 | 0.03% | 7,694 |
| Jun 11, 2025 | 64.61 | 64.70 | 64.60 | 64.67 | 64.09 | 0.03% | 6,920 |
| Jun 10, 2025 | 64.61 | 64.65 | 64.60 | 64.65 | 64.07 | - | 12,103 |
| Jun 6, 2025 | 64.61 | 64.65 | 64.61 | 64.65 | 64.07 | 0.06% | 2,588 |
| Jun 5, 2025 | 64.80 | 64.80 | 64.61 | 64.61 | 64.03 | -0.17% | 10,368 |
| Jun 4, 2025 | 64.71 | 64.73 | 64.70 | 64.72 | 64.14 | 0.06% | 3,116 |
| Jun 3, 2025 | 64.80 | 64.80 | 64.68 | 64.68 | 64.10 | 0.05% | 12,195 |
| Jun 2, 2025 | 64.80 | 64.80 | 64.65 | 64.65 | 64.07 | -0.06% | 12,067 |
| May 30, 2025 | 64.73 | 64.73 | 64.63 | 64.69 | 64.11 | 0.02% | 7,873 |
| May 28, 2025 | 64.67 | 64.68 | 64.64 | 64.68 | 64.10 | -0.02% | 6,798 |
| May 27, 2025 | 64.78 | 64.78 | 64.64 | 64.69 | 64.11 | - | 8,950 |
| May 26, 2025 | 64.70 | 64.78 | 64.63 | 64.69 | 64.11 | -0.05% | 7,867 |
| May 23, 2025 | 64.62 | 64.72 | 64.60 | 64.72 | 64.14 | 0.11% | 4,251 |
| May 22, 2025 | 64.50 | 64.65 | 64.50 | 64.65 | 64.07 | 0.11% | 12,329 |
| May 21, 2025 | 64.57 | 64.62 | 64.56 | 64.58 | 64.00 | -0.06% | 15,718 |