iShares SMI (CH) (SWX:CSSMI)
Switzerland · Delayed Price · Currency is CHF 126.54
+0.02 (0.02%)
Aug 28, 2025, 5:36 PM CET
SWX:CSSMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 126.02 | 126.72 | 126.02 | 126.52 | 126.52 | 0.43% | 22,625 |
| Aug 26, 2025 | 125.78 | 126.72 | 125.70 | 125.98 | 125.98 | -0.40% | 7,808 |
| Aug 25, 2025 | 126.80 | 127.04 | 126.46 | 126.48 | 126.48 | -0.52% | 22,493 |
| Aug 22, 2025 | 126.60 | 127.52 | 126.60 | 127.14 | 127.14 | 0.17% | 10,368 |
| Aug 21, 2025 | 126.90 | 127.04 | 126.34 | 126.92 | 126.92 | -0.20% | 20,156 |
| Aug 20, 2025 | 126.14 | 127.50 | 126.00 | 127.18 | 127.18 | 0.55% | 27,827 |
| Aug 19, 2025 | 125.92 | 126.60 | 125.18 | 126.48 | 126.48 | 1.20% | 13,441 |
| Aug 18, 2025 | 125.20 | 125.20 | 124.66 | 124.98 | 124.98 | -0.08% | 11,601 |
| Aug 15, 2025 | 124.90 | 125.38 | 124.90 | 125.08 | 125.08 | 0.45% | 13,151 |
| Aug 14, 2025 | 124.22 | 124.62 | 124.14 | 124.52 | 124.52 | 0.31% | 13,515 |
| Aug 13, 2025 | 123.42 | 124.14 | 123.28 | 124.14 | 124.14 | 0.80% | 14,740 |
| Aug 12, 2025 | 123.40 | 123.40 | 122.72 | 123.16 | 123.16 | 0.13% | 5,280 |
| Aug 11, 2025 | 123.66 | 123.92 | 122.86 | 123.00 | 123.00 | 0.02% | 17,498 |
| Aug 8, 2025 | 123.20 | 123.30 | 122.30 | 122.98 | 122.98 | 0.07% | 13,630 |
| Aug 7, 2025 | 121.76 | 123.34 | 121.70 | 122.90 | 122.90 | 0.92% | 26,312 |
| Aug 6, 2025 | 123.02 | 123.16 | 121.60 | 121.78 | 121.78 | -0.85% | 33,687 |
| Aug 5, 2025 | 123.04 | 123.40 | 122.64 | 122.82 | 122.82 | 0.28% | 16,483 |
| Aug 4, 2025 | 119.92 | 122.52 | 119.52 | 122.48 | 122.48 | -0.11% | 72,147 |
| Jul 31, 2025 | 124.00 | 124.22 | 122.62 | 122.62 | 122.62 | -0.82% | 8,937 |
| Jul 30, 2025 | 123.96 | 124.40 | 123.64 | 123.64 | 123.64 | -0.26% | 14,462 |
| Jul 29, 2025 | 123.56 | 124.32 | 123.40 | 123.96 | 123.96 | 0.31% | 18,809 |
| Jul 28, 2025 | 124.72 | 124.98 | 123.50 | 123.58 | 123.58 | -0.26% | 15,847 |
| Jul 25, 2025 | 124.44 | 124.68 | 123.74 | 123.90 | 123.90 | -0.77% | 78,236 |
| Jul 24, 2025 | 126.02 | 126.02 | 124.42 | 124.86 | 124.86 | -0.26% | 47,004 |
| Jul 23, 2025 | 124.60 | 125.20 | 124.60 | 125.18 | 125.18 | 1.51% | 21,479 |
| Jul 22, 2025 | 123.28 | 123.40 | 122.88 | 123.32 | 123.32 | -0.37% | 10,828 |
| Jul 21, 2025 | 124.18 | 124.18 | 123.50 | 123.78 | 123.78 | -0.32% | 6,652 |
| Jul 18, 2025 | 124.24 | 124.72 | 124.00 | 124.18 | 124.18 | 0.15% | 10,225 |
| Jul 17, 2025 | 124.66 | 124.66 | 123.80 | 124.00 | 124.00 | 0.37% | 17,379 |
| Jul 16, 2025 | 123.24 | 124.02 | 123.24 | 123.54 | 123.54 | 0.15% | 12,178 |
| Jul 15, 2025 | 123.72 | 124.24 | 123.16 | 123.36 | 123.36 | -0.76% | 12,183 |
| Jul 14, 2025 | 123.72 | 124.30 | 123.72 | 124.30 | 123.76 | -0.06% | 40,107 |
| Jul 11, 2025 | 125.70 | 125.70 | 124.24 | 124.38 | 123.84 | -1.47% | 20,790 |
| Jul 10, 2025 | 125.36 | 126.36 | 125.36 | 126.24 | 125.69 | 0.96% | 23,206 |
| Jul 9, 2025 | 124.60 | 125.32 | 124.32 | 125.04 | 124.50 | 0.24% | 14,576 |
| Jul 8, 2025 | 124.64 | 124.74 | 123.74 | 124.74 | 124.20 | 0.19% | 18,637 |
| Jul 7, 2025 | 124.78 | 124.78 | 124.32 | 124.50 | 123.96 | -0.06% | 20,027 |
| Jul 4, 2025 | 124.42 | 125.20 | 123.84 | 124.58 | 124.04 | -0.11% | 22,793 |
| Jul 3, 2025 | 125.10 | 125.20 | 124.46 | 124.72 | 124.18 | -0.14% | 22,699 |
| Jul 2, 2025 | 124.70 | 125.10 | 124.20 | 124.90 | 124.36 | 0.35% | 12,453 |
| Jul 1, 2025 | 124.52 | 124.58 | 123.30 | 124.46 | 123.92 | 0.27% | 19,255 |
| Jun 30, 2025 | 125.10 | 125.20 | 124.00 | 124.12 | 123.58 | -0.56% | 23,860 |
| Jun 27, 2025 | 124.62 | 125.16 | 124.44 | 124.82 | 124.28 | 0.89% | 13,519 |
| Jun 26, 2025 | 124.18 | 124.28 | 123.44 | 123.72 | 123.18 | -0.02% | 15,940 |
| Jun 25, 2025 | 125.06 | 125.48 | 123.70 | 123.74 | 123.20 | -0.91% | 6,682 |
| Jun 24, 2025 | 126.40 | 126.40 | 124.58 | 124.88 | 124.34 | 1.13% | 21,438 |
| Jun 23, 2025 | 123.12 | 124.08 | 123.10 | 123.48 | 122.94 | -0.19% | 7,486 |
| Jun 20, 2025 | 123.82 | 124.74 | 123.60 | 123.72 | 123.18 | 0.13% | 27,162 |
| Jun 19, 2025 | 123.96 | 124.20 | 123.28 | 123.56 | 123.02 | -0.76% | 26,752 |
| Jun 18, 2025 | 124.92 | 124.94 | 124.30 | 124.50 | 123.96 | -0.38% | 14,985 |