iShares MSCI USA UCITS ETF (SWX:CSUS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 807.30
+0.80 (0.10%)
Sep 23, 2026, 10:38 AM CET
SWX:CSUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 807.50 | 807.70 | 807.30 | 807.70 | - | 0.15% | 14 |
| Sep 22, 2026 | 806.80 | 807.30 | 804.50 | 806.50 | 806.50 | 0.44% | 467 |
| Sep 21, 2026 | 801.20 | 803.00 | 801.20 | 803.00 | 803.00 | 1.39% | 362 |
| Sep 18, 2026 | 796.30 | 796.30 | 791.80 | 792.00 | 792.00 | -0.04% | 194 |
| Sep 17, 2026 | 792.50 | 792.60 | 792.30 | 792.30 | 792.30 | 0.35% | 39 |
| Sep 16, 2026 | 789.20 | 790.30 | 789.20 | 789.50 | 789.50 | 0.33% | 226 |
| Sep 15, 2026 | 787.80 | 791.60 | 786.70 | 786.90 | 786.90 | -0.37% | 8,075 |
| Sep 14, 2026 | 790.10 | 790.10 | 788.10 | 789.80 | 789.80 | -0.74% | 619 |
| Sep 11, 2026 | 792.90 | 796.30 | 792.70 | 795.70 | 795.70 | 0.98% | 1,422 |
| Sep 10, 2026 | 795.40 | 795.40 | 788.00 | 788.00 | 788.00 | -0.64% | 668 |
| Sep 9, 2026 | 795.00 | 795.00 | 793.10 | 793.10 | 793.10 | -0.65% | 1,162 |
| Sep 8, 2026 | 799.50 | 799.80 | 798.30 | 798.30 | 798.30 | -0.09% | 685 |
| Sep 7, 2026 | 801.40 | 801.40 | 799.00 | 799.00 | 799.00 | -0.13% | 116 |
| Sep 4, 2026 | 804.80 | 804.80 | 800.00 | 800.00 | 800.00 | -0.12% | 274 |
| Sep 3, 2026 | 795.30 | 801.00 | 795.30 | 801.00 | 801.00 | 1.06% | 107 |
| Sep 2, 2026 | 793.80 | 793.80 | 789.80 | 792.60 | 792.60 | -0.16% | 701 |
| Sep 1, 2026 | 798.10 | 798.60 | 792.00 | 793.90 | 793.90 | -0.34% | 2,306 |
| Aug 31, 2026 | 804.90 | 804.90 | 796.50 | 796.60 | 796.60 | -0.90% | 443 |
| Aug 28, 2026 | 802.70 | 803.80 | 802.30 | 803.80 | 803.80 | 0.32% | 3,099 |
| Aug 27, 2026 | 799.70 | 801.20 | 799.70 | 801.20 | 801.20 | 0.68% | 330 |
| Aug 26, 2026 | 796.10 | 796.90 | 795.80 | 795.80 | 795.80 | -0.03% | 990 |
| Aug 25, 2026 | 796.70 | 798.30 | 794.80 | 796.00 | 796.00 | 0.15% | 4,998 |
| Aug 24, 2026 | 794.90 | 795.30 | 793.80 | 794.80 | 794.80 | -0.08% | 484 |
| Aug 21, 2026 | 796.20 | 796.20 | 795.40 | 795.40 | 795.40 | -0.14% | 120 |
| Aug 20, 2026 | 801.20 | 801.20 | 796.50 | 796.50 | 796.50 | -0.52% | 319 |
| Aug 19, 2026 | 798.30 | 801.10 | 798.30 | 800.70 | 800.70 | 0.28% | 516 |
| Aug 18, 2026 | 801.30 | 801.30 | 798.50 | 798.50 | 798.50 | -0.96% | 623 |
| Aug 17, 2026 | 809.10 | 809.10 | 806.20 | 806.20 | 806.20 | -0.19% | 1,059 |
| Aug 14, 2026 | 809.80 | 810.40 | 807.70 | 807.70 | 807.70 | -0.01% | 294 |
| Aug 13, 2026 | 805.40 | 807.80 | 805.40 | 807.80 | 807.80 | 0.44% | 338 |
| Aug 12, 2026 | 803.20 | 804.30 | 803.20 | 804.30 | 804.30 | 0.07% | 167 |
| Aug 11, 2026 | 804.20 | 804.60 | 803.70 | 803.70 | 803.70 | -0.14% | 108 |
| Aug 10, 2026 | 805.80 | 806.20 | 804.80 | 804.80 | 804.80 | - | 44 |
| Aug 7, 2026 | 800.40 | 804.80 | 799.80 | 804.80 | 804.80 | 0.34% | 404 |
| Aug 6, 2026 | 801.60 | 802.10 | 800.90 | 802.10 | 802.10 | - | 18 |
| Aug 5, 2026 | 805.60 | 806.30 | 802.10 | 802.10 | 802.10 | 0.55% | 265 |
| Aug 4, 2026 | 789.70 | 797.70 | 789.10 | 797.70 | 797.70 | 1.66% | 7,509 |
| Aug 3, 2026 | 780.70 | 784.70 | 780.50 | 784.70 | 784.70 | 1.63% | 24 |
| Jul 31, 2026 | 774.30 | 775.80 | 768.40 | 772.10 | 772.10 | 0.86% | 658 |
| Jul 30, 2026 | 762.90 | 767.90 | 762.90 | 765.50 | 765.50 | 0.10% | 324 |
| Jul 29, 2026 | 772.90 | 773.20 | 764.60 | 764.70 | 764.70 | -0.74% | 1,951 |
| Jul 28, 2026 | 767.60 | 770.40 | 766.60 | 770.40 | 770.40 | 0.40% | 364 |
| Jul 27, 2026 | 775.10 | 776.10 | 767.20 | 767.30 | 767.30 | -0.57% | 1,032 |
| Jul 24, 2026 | 767.90 | 771.70 | 767.90 | 771.70 | 771.70 | 0.76% | 618 |
| Jul 23, 2026 | 775.00 | 775.00 | 765.90 | 765.90 | 765.90 | -1.53% | 573 |
| Jul 22, 2026 | 776.00 | 777.80 | 776.00 | 777.80 | 777.80 | 0.35% | 428 |
| Jul 21, 2026 | 776.40 | 776.40 | 775.10 | 775.10 | 775.10 | 0.04% | 22 |
| Jul 20, 2026 | 773.80 | 778.70 | 773.70 | 774.80 | 774.80 | -0.26% | 87 |
| Jul 17, 2026 | 780.10 | 780.10 | 772.00 | 776.80 | 776.80 | -0.69% | 403 |
| Jul 16, 2026 | 783.00 | 783.00 | 782.20 | 782.20 | 782.20 | -0.20% | 559 |