iShares SLI (CH) (SWX:CSSLI)
Switzerland · Delayed Price · Currency is CHF 216.45
+0.35 (0.16%)
Oct 23, 2025, 5:00 PM CET
SWX:CSSLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 217.40 | 217.40 | 216.20 | 216.45 | 216.45 | 0.16% | 7,020 |
| Oct 22, 2025 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | 0.21% | 1,373 |
| Oct 21, 2025 | 216.00 | 216.00 | 215.45 | 215.65 | 215.65 | -0.09% | 2,120 |
| Oct 20, 2025 | 216.50 | 216.50 | 215.05 | 215.85 | 215.85 | 0.05% | 3,147 |
| Oct 17, 2025 | 214.80 | 215.90 | 213.50 | 215.75 | 215.75 | -0.80% | 6,996 |
| Oct 16, 2025 | 216.60 | 217.55 | 216.35 | 217.50 | 217.50 | 1.02% | 3,846 |
| Oct 15, 2025 | 214.85 | 215.30 | 214.35 | 215.30 | 215.30 | 0.49% | 13,248 |
| Oct 14, 2025 | 213.65 | 214.75 | 213.45 | 214.25 | 214.25 | -0.16% | 3,831 |
| Oct 13, 2025 | 215.10 | 215.15 | 214.40 | 214.60 | 214.60 | -0.56% | 2,079 |
| Oct 10, 2025 | 217.05 | 217.55 | 214.50 | 215.80 | 215.80 | -0.67% | 2,569 |
| Oct 9, 2025 | 217.35 | 217.80 | 217.10 | 217.25 | 217.25 | -0.11% | 1,498 |
| Oct 8, 2025 | 215.50 | 217.75 | 215.50 | 217.50 | 217.50 | 0.90% | 2,185 |
| Oct 7, 2025 | 215.60 | 216.50 | 215.40 | 215.55 | 215.55 | -0.07% | 3,654 |
| Oct 6, 2025 | 214.60 | 216.10 | 214.55 | 215.70 | 215.70 | 0.35% | 15,347 |
| Oct 3, 2025 | 214.25 | 214.95 | 214.20 | 214.95 | 214.95 | 0.84% | 1,536 |
| Oct 2, 2025 | 214.80 | 214.80 | 213.10 | 213.15 | 213.15 | 0.59% | 4,027 |
| Oct 1, 2025 | 210.50 | 212.00 | 210.50 | 211.90 | 211.90 | 1.05% | 4,079 |
| Sep 30, 2025 | 208.65 | 209.70 | 208.20 | 209.70 | 209.70 | 0.58% | 1,771 |
| Sep 29, 2025 | 208.20 | 208.50 | 208.05 | 208.50 | 208.50 | 0.60% | 6,013 |
| Sep 26, 2025 | 206.95 | 207.65 | 206.95 | 207.25 | 207.25 | 0.24% | 4,910 |
| Sep 25, 2025 | 208.00 | 208.00 | 206.75 | 206.75 | 206.75 | -0.82% | 6,706 |
| Sep 24, 2025 | 210.30 | 210.30 | 208.45 | 208.45 | 208.45 | -1.30% | 8,964 |
| Sep 23, 2025 | 211.40 | 211.70 | 211.20 | 211.20 | 211.20 | -0.02% | 2,608 |
| Sep 22, 2025 | 211.55 | 211.85 | 210.90 | 211.25 | 211.25 | 0.07% | 949 |
| Sep 19, 2025 | 210.80 | 211.85 | 210.70 | 211.10 | 211.10 | 0.14% | 6,455 |
| Sep 18, 2025 | 212.35 | 212.35 | 210.00 | 210.80 | 210.80 | 0.17% | 1,704 |
| Sep 17, 2025 | 210.00 | 210.45 | 209.70 | 210.45 | 210.45 | 0.26% | 1,990 |
| Sep 16, 2025 | 212.55 | 212.55 | 209.90 | 209.90 | 209.90 | -1.22% | 1,362 |
| Sep 15, 2025 | 213.95 | 213.95 | 212.50 | 212.50 | 212.50 | -0.12% | 1,249 |
| Sep 12, 2025 | 213.50 | 213.70 | 212.75 | 212.75 | 212.75 | -0.72% | 1,867 |
| Sep 11, 2025 | 213.35 | 214.30 | 213.35 | 214.30 | 214.30 | 0.52% | 5,920 |
| Sep 10, 2025 | 214.40 | 214.40 | 213.20 | 213.20 | 213.20 | -0.30% | 938 |
| Sep 9, 2025 | 215.00 | 215.00 | 213.70 | 213.85 | 213.85 | 0.02% | 14,079 |
| Sep 8, 2025 | 216.95 | 216.95 | 213.80 | 213.80 | 213.80 | -0.44% | 3,446 |
| Sep 5, 2025 | 215.60 | 216.00 | 214.75 | 214.75 | 214.75 | - | 1,750 |
| Sep 4, 2025 | 214.05 | 214.90 | 213.65 | 214.75 | 214.75 | 1.37% | 1,905 |
| Sep 3, 2025 | 211.45 | 211.90 | 210.60 | 211.85 | 211.85 | 0.86% | 2,756 |
| Sep 2, 2025 | 211.75 | 211.75 | 210.00 | 210.05 | 210.05 | -0.85% | 3,796 |
| Sep 1, 2025 | 212.55 | 213.35 | 211.85 | 211.85 | 211.85 | -0.66% | 1,080 |
| Aug 29, 2025 | 213.15 | 213.25 | 212.25 | 213.25 | 213.25 | -0.12% | 3,249 |
| Aug 28, 2025 | 213.00 | 214.00 | 212.85 | 213.50 | 213.50 | 0.23% | 2,354 |
| Aug 27, 2025 | 211.15 | 213.50 | 211.15 | 213.00 | 213.00 | 0.14% | 5,545 |
| Aug 26, 2025 | 214.00 | 214.00 | 212.45 | 212.70 | 212.70 | -0.54% | 2,353 |
| Aug 25, 2025 | 214.45 | 214.80 | 213.85 | 213.85 | 213.85 | -0.53% | 3,630 |
| Aug 22, 2025 | 213.10 | 215.00 | 213.10 | 215.00 | 215.00 | 0.77% | 1,368 |
| Aug 21, 2025 | 213.75 | 213.95 | 213.10 | 213.35 | 213.35 | -0.37% | 4,441 |
| Aug 20, 2025 | 213.30 | 214.50 | 212.70 | 214.15 | 214.15 | 0.07% | 13,551 |
| Aug 19, 2025 | 211.80 | 214.20 | 211.80 | 214.00 | 214.00 | 1.30% | 11,791 |
| Aug 18, 2025 | 211.90 | 211.90 | 211.25 | 211.25 | 211.25 | -0.42% | 3,045 |
| Aug 15, 2025 | 212.10 | 212.70 | 211.70 | 212.15 | 212.15 | 0.52% | 1,450 |