iShares Dow Jones Industrial Average UCITS ETF (SWX:CSINDU)
Switzerland · Delayed Price · Currency is CHF · Price in USD 632.20
+1.40 (0.22%)
Sep 23, 2026, 1:15 PM CET
SWX:CSINDU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 628.80 | 633.60 | 628.80 | 632.20 | - | 0.22% | 10,262 |
| Sep 22, 2026 | 634.60 | 636.60 | 630.80 | 630.80 | 630.80 | -0.27% | 627 |
| Sep 21, 2026 | 633.90 | 634.00 | 632.00 | 632.50 | 632.50 | 0.60% | 383 |
| Sep 18, 2026 | 633.30 | 633.30 | 628.40 | 628.70 | 628.70 | -0.35% | 121 |
| Sep 17, 2026 | 632.10 | 635.50 | 630.90 | 630.90 | 630.90 | -0.69% | 127 |
| Sep 16, 2026 | 636.50 | 636.50 | 635.30 | 635.30 | 635.30 | 0.25% | 223 |
| Sep 15, 2026 | 635.80 | 637.00 | 633.70 | 633.70 | 633.70 | -0.72% | 78 |
| Sep 14, 2026 | 640.00 | 640.00 | 637.90 | 638.30 | 638.30 | -0.56% | 1,665 |
| Sep 11, 2026 | 637.40 | 641.90 | 637.10 | 641.90 | 641.90 | 0.99% | 1,219 |
| Sep 10, 2026 | 639.20 | 639.20 | 634.60 | 635.60 | 635.60 | -0.55% | 487 |
| Sep 9, 2026 | 643.70 | 643.70 | 639.00 | 639.10 | 639.10 | -0.71% | 1,415 |
| Sep 8, 2026 | 645.20 | 645.90 | 642.60 | 643.70 | 643.70 | -0.34% | 6,279 |
| Sep 7, 2026 | 648.10 | 648.10 | 645.90 | 645.90 | 645.90 | -0.49% | 360 |
| Sep 4, 2026 | 653.80 | 654.10 | 649.10 | 649.10 | 649.10 | -0.46% | 582 |
| Sep 3, 2026 | 650.60 | 652.10 | 650.60 | 652.10 | 652.10 | 0.76% | 193 |
| Sep 2, 2026 | 643.10 | 647.50 | 642.70 | 647.20 | 647.20 | 0.05% | 152 |
| Sep 1, 2026 | 648.00 | 648.00 | 643.60 | 646.90 | 646.90 | -0.11% | 660 |
| Aug 31, 2026 | 653.10 | 653.10 | 647.60 | 647.60 | 647.60 | -0.84% | 1,071 |
| Aug 28, 2026 | 653.70 | 653.70 | 652.60 | 653.10 | 653.10 | 0.49% | 539 |
| Aug 27, 2026 | 652.30 | 652.30 | 649.90 | 649.90 | 649.90 | -0.15% | 820 |
| Aug 26, 2026 | 653.20 | 653.20 | 650.90 | 650.90 | 650.90 | 0.09% | 953 |
| Aug 25, 2026 | 651.20 | 653.50 | 650.30 | 650.30 | 650.30 | -0.02% | 2,303 |
| Aug 24, 2026 | 648.10 | 650.50 | 647.60 | 650.40 | 650.40 | 0.74% | 493 |
| Aug 21, 2026 | 644.60 | 645.60 | 644.60 | 645.60 | 645.60 | 0.02% | 1,661 |
| Aug 20, 2026 | 650.40 | 650.40 | 645.50 | 645.50 | 645.50 | -0.97% | 255 |
| Aug 19, 2026 | 649.50 | 651.80 | 648.90 | 651.80 | 651.80 | 0.28% | 354 |
| Aug 18, 2026 | 650.00 | 650.20 | 649.00 | 650.00 | 650.00 | -0.32% | 1,014 |
| Aug 17, 2026 | 653.20 | 653.20 | 651.90 | 652.10 | 652.10 | -0.41% | 296 |
| Aug 14, 2026 | 654.00 | 654.80 | 654.00 | 654.80 | 654.80 | 0.24% | 438 |
| Aug 13, 2026 | 656.20 | 656.20 | 653.20 | 653.20 | 653.20 | -0.20% | 281 |
| Aug 12, 2026 | 654.80 | 654.80 | 654.00 | 654.50 | 654.50 | -0.18% | 139 |
| Aug 11, 2026 | 655.60 | 657.80 | 655.10 | 655.70 | 655.70 | -0.26% | 4,938 |
| Aug 10, 2026 | 656.80 | 657.40 | 655.80 | 657.40 | 657.40 | 0.11% | 385 |
| Aug 7, 2026 | 655.40 | 656.70 | 655.40 | 656.70 | 656.70 | -0.77% | 604 |
| Aug 6, 2026 | 663.20 | 666.90 | 661.80 | 661.80 | 661.80 | -0.53% | 117 |
| Aug 5, 2026 | 660.40 | 665.30 | 659.50 | 665.30 | 665.30 | 1.48% | 2,315 |
| Aug 4, 2026 | 647.10 | 655.60 | 647.10 | 655.60 | 655.60 | 1.47% | 666 |
| Aug 3, 2026 | 642.10 | 646.80 | 641.60 | 646.10 | 646.10 | 1.78% | 18,222 |
| Jul 31, 2026 | 638.00 | 639.70 | 634.80 | 634.80 | 634.80 | 1.02% | 1,469 |
| Jul 30, 2026 | 628.50 | 631.70 | 624.00 | 628.40 | 628.40 | -0.55% | 288 |
| Jul 29, 2026 | 641.70 | 643.00 | 631.60 | 631.90 | 631.90 | -1.62% | 1,084 |
| Jul 28, 2026 | 635.90 | 642.30 | 635.80 | 642.30 | 642.30 | 1.26% | 1,909 |
| Jul 27, 2026 | 636.60 | 638.90 | 634.30 | 634.30 | 634.30 | 0.43% | 768 |
| Jul 24, 2026 | 631.00 | 631.60 | 630.50 | 631.60 | 631.60 | 0.13% | 965 |
| Jul 23, 2026 | 632.70 | 632.70 | 630.80 | 630.80 | 630.80 | -0.76% | 35 |
| Jul 22, 2026 | 637.60 | 637.60 | 633.80 | 635.60 | 635.60 | 0.65% | 936 |
| Jul 21, 2026 | 633.20 | 633.30 | 631.50 | 631.50 | 631.50 | -0.14% | 558 |
| Jul 20, 2026 | 633.60 | 635.30 | 632.40 | 632.40 | 632.40 | -0.96% | 512 |
| Jul 17, 2026 | 639.10 | 639.50 | 633.90 | 638.50 | 638.50 | -0.42% | 6,057 |
| Jul 16, 2026 | 640.80 | 641.20 | 640.00 | 641.20 | 641.20 | 0.05% | 189 |