iShares Dow Jones Industrial Average UCITS ETF (SWX:CSINDU)
Switzerland · Delayed Price · Currency is CHF · Price in USD 600.20
+2.80 (0.47%)
Apr 30, 2026, 5:00 PM CET
SWX:CSINDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 597.40 | 597.40 | 597.40 | 597.40 | 597.40 | -0.02% | 221 |
| Apr 28, 2026 | 596.90 | 598.70 | 596.90 | 597.50 | 597.50 | 0.18% | 254 |
| Apr 27, 2026 | 596.50 | 596.80 | 596.00 | 596.40 | 596.40 | -0.20% | 1,895 |
| Apr 24, 2026 | 598.00 | 598.00 | 596.40 | 597.60 | 597.60 | -0.27% | 67 |
| Apr 23, 2026 | 597.20 | 599.20 | 596.30 | 599.20 | 599.20 | 0.12% | 343 |
| Apr 22, 2026 | 600.80 | 600.80 | 598.50 | 598.50 | 598.50 | -0.93% | 3,379 |
| Apr 21, 2026 | 601.20 | 604.50 | 601.20 | 604.10 | 604.10 | 1.12% | 1,097 |
| Apr 20, 2026 | 596.30 | 597.60 | 595.20 | 597.40 | 597.40 | -0.58% | 1,996 |
| Apr 17, 2026 | 591.30 | 601.40 | 591.30 | 600.90 | 600.90 | 1.97% | 1,048 |
| Apr 16, 2026 | 589.00 | 590.00 | 589.00 | 589.30 | 589.30 | 0.32% | 665 |
| Apr 15, 2026 | 589.40 | 590.30 | 587.20 | 587.40 | 587.40 | 0.31% | 795 |
| Apr 14, 2026 | 585.70 | 586.30 | 585.20 | 585.60 | 585.60 | 1.19% | 2,126 |
| Apr 13, 2026 | 578.60 | 578.70 | 575.90 | 578.70 | 578.70 | -0.99% | 139 |
| Apr 10, 2026 | 584.50 | 584.50 | 584.50 | 584.50 | 584.50 | 0.79% | 1,293 |
| Apr 9, 2026 | 580.90 | 580.90 | 579.00 | 579.90 | 579.90 | -0.21% | 274 |
| Apr 8, 2026 | 578.50 | 581.10 | 578.50 | 581.10 | 581.10 | 3.31% | 2,078 |
| Apr 7, 2026 | 568.80 | 568.80 | 562.50 | 562.50 | 562.50 | 0.66% | 449 |
| Apr 2, 2026 | 559.00 | 559.90 | 558.50 | 558.80 | 558.80 | -1.65% | 633 |
| Apr 1, 2026 | 567.40 | 568.20 | 566.20 | 568.20 | 568.20 | 2.12% | 1,032 |
| Mar 31, 2026 | 553.60 | 556.40 | 553.60 | 556.40 | 556.40 | 0.67% | 787 |
| Mar 30, 2026 | 551.40 | 552.70 | 551.40 | 552.70 | 552.70 | 0.18% | 376 |
| Mar 27, 2026 | 559.40 | 559.40 | 551.70 | 551.70 | 551.70 | -1.39% | 448 |
| Mar 26, 2026 | 564.10 | 564.70 | 559.50 | 559.50 | 559.50 | -0.62% | 953 |
| Mar 25, 2026 | 564.80 | 566.60 | 561.00 | 563.00 | 563.00 | 0.05% | 818 |
| Mar 24, 2026 | 563.60 | 563.60 | 559.10 | 562.70 | 562.70 | -0.69% | 1,551 |
| Mar 23, 2026 | 549.90 | 569.50 | 549.00 | 566.60 | 566.60 | 2.03% | 6,442 |
| Mar 20, 2026 | 560.10 | 560.10 | 554.90 | 555.30 | 555.30 | -0.66% | 442 |
| Mar 19, 2026 | 559.90 | 560.80 | 557.40 | 559.00 | 559.00 | -1.08% | 2,108 |
| Mar 18, 2026 | 573.80 | 573.80 | 565.10 | 565.10 | 565.10 | -1.07% | 458 |
| Mar 17, 2026 | 568.30 | 572.70 | 566.90 | 571.20 | 571.20 | 0.21% | 794 |
| Mar 16, 2026 | 565.40 | 570.00 | 565.40 | 570.00 | 570.00 | 0.18% | 409 |
| Mar 13, 2026 | 565.60 | 571.50 | 563.90 | 569.00 | 569.00 | -0.05% | 1,594 |
| Mar 12, 2026 | 570.00 | 570.20 | 567.40 | 569.30 | 569.30 | -1.04% | 158 |
| Mar 11, 2026 | 575.40 | 580.30 | 575.30 | 575.30 | 575.30 | -1.20% | 127 |
| Mar 10, 2026 | 580.90 | 582.70 | 577.80 | 582.30 | 582.30 | 1.64% | 1,116 |
| Mar 9, 2026 | 570.00 | 572.90 | 567.50 | 572.90 | 572.90 | 0.19% | 842 |
| Mar 6, 2026 | 584.40 | 584.40 | 571.80 | 571.80 | 571.80 | -1.67% | 2,753 |
| Mar 5, 2026 | 587.30 | 591.70 | 581.40 | 581.50 | 581.50 | -1.86% | 2,537 |
| Mar 4, 2026 | 587.10 | 592.50 | 586.40 | 592.50 | 592.50 | 2.35% | 1,857 |
| Mar 3, 2026 | 586.70 | 586.70 | 578.90 | 578.90 | 578.90 | -2.05% | 22 |
| Mar 2, 2026 | 585.00 | 591.00 | 584.10 | 591.00 | 591.00 | -0.42% | 606 |
| Feb 27, 2026 | 597.90 | 598.40 | 590.50 | 593.50 | 593.50 | -1.08% | 1,745 |
| Feb 26, 2026 | 598.50 | 603.10 | 598.20 | 600.00 | 600.00 | 0.30% | 1,302 |
| Feb 25, 2026 | 596.30 | 598.40 | 596.30 | 598.20 | 598.20 | 1.00% | 11,573 |
| Feb 24, 2026 | 592.10 | 592.30 | 592.00 | 592.30 | 592.30 | -1.17% | 333 |
| Feb 23, 2026 | 599.20 | 600.10 | 598.70 | 599.30 | 599.30 | -0.08% | 344 |
| Feb 20, 2026 | 600.00 | 600.80 | 597.90 | 599.80 | 599.80 | -0.12% | 1,723 |
| Feb 19, 2026 | 600.40 | 600.50 | 600.00 | 600.50 | 600.50 | -0.51% | 24 |
| Feb 18, 2026 | 602.60 | 604.80 | 601.30 | 603.60 | 603.60 | 0.95% | 545 |
| Feb 17, 2026 | 599.80 | 599.80 | 597.90 | 597.90 | 597.90 | -0.38% | 2,339 |