iShares SMIM (CH) (SWX:CSSMIM)
Switzerland · Delayed Price · Currency is CHF 328.40
-2.20 (-0.67%)
Sep 23, 2026, 5:36 PM CET
SWX:CSSMIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 331.20 | 331.20 | 327.65 | 328.65 | - | -0.59% | 5,536 |
| Sep 22, 2026 | 327.65 | 330.60 | 326.95 | 330.60 | 330.60 | 1.22% | 1,623 |
| Sep 21, 2026 | 326.00 | 327.45 | 323.60 | 326.60 | 326.60 | 1.33% | 3,768 |
| Sep 18, 2026 | 325.50 | 325.80 | 321.85 | 322.30 | 322.30 | -0.23% | 7,418 |
| Sep 17, 2026 | 319.45 | 324.15 | 319.45 | 323.05 | 323.05 | 1.56% | 5,682 |
| Sep 16, 2026 | 316.00 | 318.55 | 316.00 | 318.10 | 318.10 | 0.35% | 1,129 |
| Sep 15, 2026 | 317.10 | 317.60 | 314.80 | 317.00 | 317.00 | -0.33% | 2,024 |
| Sep 14, 2026 | 321.45 | 321.45 | 318.05 | 318.05 | 318.05 | -0.70% | 3,629 |
| Sep 11, 2026 | 318.55 | 322.15 | 318.55 | 320.30 | 320.30 | 0.30% | 3,302 |
| Sep 10, 2026 | 323.60 | 323.60 | 319.35 | 319.35 | 319.35 | -0.61% | 5,349 |
| Sep 9, 2026 | 323.15 | 323.95 | 320.25 | 321.30 | 321.30 | -1.38% | 1,244 |
| Sep 8, 2026 | 324.40 | 326.20 | 322.95 | 325.80 | 325.80 | 0.95% | 13,856 |
| Sep 7, 2026 | 323.05 | 323.70 | 321.65 | 322.75 | 322.75 | -0.66% | 949 |
| Sep 4, 2026 | 328.55 | 328.55 | 324.90 | 324.90 | 324.90 | -0.52% | 3,999 |
| Sep 3, 2026 | 328.35 | 328.35 | 325.00 | 326.60 | 326.60 | 0.11% | 2,533 |
| Sep 2, 2026 | 325.85 | 327.00 | 324.30 | 326.25 | 326.25 | 0.03% | 6,371 |
| Sep 1, 2026 | 328.55 | 328.55 | 324.20 | 326.15 | 326.15 | -0.28% | 4,194 |
| Aug 31, 2026 | 329.95 | 329.95 | 327.05 | 327.05 | 327.05 | -1.07% | 3,229 |
| Aug 28, 2026 | 332.25 | 332.65 | 330.60 | 330.60 | 330.60 | -0.33% | 5,254 |
| Aug 27, 2026 | 332.90 | 333.30 | 331.50 | 331.70 | 331.70 | -0.36% | 2,072 |
| Aug 26, 2026 | 334.00 | 334.80 | 332.90 | 332.90 | 332.90 | -0.43% | 2,343 |
| Aug 25, 2026 | 334.70 | 334.80 | 334.15 | 334.35 | 334.35 | 0.38% | 4,656 |
| Aug 24, 2026 | 332.45 | 334.00 | 332.40 | 333.10 | 333.10 | 0.03% | 1,111 |
| Aug 21, 2026 | 330.35 | 333.00 | 329.95 | 333.00 | 333.00 | 0.67% | 2,744 |
| Aug 20, 2026 | 331.80 | 332.30 | 330.00 | 330.80 | 330.80 | -0.20% | 19,762 |
| Aug 19, 2026 | 330.00 | 332.30 | 330.00 | 331.45 | 331.45 | -0.20% | 2,883 |
| Aug 18, 2026 | 333.15 | 333.15 | 331.05 | 332.10 | 332.10 | -0.87% | 1,556 |
| Aug 17, 2026 | 336.35 | 338.15 | 335.00 | 335.00 | 335.00 | -0.56% | 4,813 |
| Aug 14, 2026 | 338.60 | 338.90 | 336.90 | 336.90 | 336.90 | -0.52% | 5,478 |
| Aug 13, 2026 | 339.40 | 339.40 | 337.75 | 338.65 | 338.65 | 0.19% | 8,061 |
| Aug 12, 2026 | 337.75 | 339.20 | 337.35 | 338.00 | 338.00 | -0.10% | 3,900 |
| Aug 11, 2026 | 339.15 | 340.25 | 337.75 | 338.35 | 338.35 | -0.07% | 3,909 |
| Aug 10, 2026 | 339.10 | 340.95 | 338.15 | 338.60 | 338.60 | -0.59% | 3,110 |
| Aug 7, 2026 | 337.90 | 341.40 | 337.90 | 340.60 | 340.60 | 1.08% | 1,204 |
| Aug 6, 2026 | 335.00 | 338.50 | 335.00 | 336.95 | 336.95 | 0.22% | 12,086 |
| Aug 5, 2026 | 335.00 | 337.05 | 334.65 | 336.20 | 336.20 | 1.14% | 4,862 |
| Aug 4, 2026 | 331.65 | 332.85 | 329.40 | 332.40 | 332.40 | 0.64% | 2,492 |
| Aug 3, 2026 | 331.70 | 331.70 | 329.45 | 330.30 | 330.30 | 0.43% | 3,585 |
| Jul 31, 2026 | 335.00 | 335.00 | 328.80 | 328.90 | 328.90 | -1.08% | 2,428 |
| Jul 30, 2026 | 330.00 | 334.00 | 329.75 | 332.50 | 332.50 | 0.61% | 3,279 |
| Jul 29, 2026 | 331.20 | 331.20 | 328.80 | 330.50 | 330.50 | 0.15% | 4,472 |
| Jul 28, 2026 | 326.75 | 330.00 | 320.00 | 330.00 | 330.00 | 1.44% | 3,295 |
| Jul 27, 2026 | 326.10 | 327.55 | 325.30 | 325.30 | 325.30 | 0.12% | 3,731 |
| Jul 24, 2026 | 324.50 | 325.55 | 324.30 | 324.90 | 324.90 | 0.54% | 1,781 |
| Jul 23, 2026 | 326.35 | 326.35 | 322.50 | 323.15 | 323.15 | -0.90% | 3,772 |
| Jul 22, 2026 | 327.80 | 328.25 | 325.80 | 326.10 | 326.10 | -0.93% | 2,782 |
| Jul 21, 2026 | 327.20 | 329.15 | 326.15 | 329.15 | 329.15 | 0.40% | 2,965 |
| Jul 20, 2026 | 329.65 | 329.80 | 328.15 | 328.55 | 327.83 | -0.76% | 1,845 |
| Jul 17, 2026 | 329.10 | 331.05 | 328.25 | 331.05 | 330.32 | 0.52% | 855 |
| Jul 16, 2026 | 329.90 | 329.90 | 327.20 | 329.35 | 328.63 | -0.11% | 613 |