iShares MSCI USA Small Cap CTB Enhanced ESG UCITS ETF (Acc) (SWX:CSUSS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 683.10
+2.60 (0.38%)
Last updated: Sep 22, 2026, 3:49 PM CET
SWX:CSUSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 679.30 | 683.10 | 679.30 | 683.10 | 683.10 | 0.38% | 3,425 |
| Sep 21, 2026 | 678.70 | 681.00 | 678.70 | 680.50 | 680.50 | 1.04% | 22,983 |
| Sep 18, 2026 | 680.30 | 680.30 | 673.50 | 673.50 | 673.50 | -1.16% | 5,209 |
| Sep 17, 2026 | 680.30 | 684.30 | 679.50 | 681.40 | 681.40 | 0.15% | 3,267 |
| Sep 16, 2026 | 679.70 | 680.40 | 678.60 | 680.40 | 680.40 | 0.43% | 761 |
| Sep 15, 2026 | 680.50 | 680.50 | 677.50 | 677.50 | 677.50 | -0.59% | 642 |
| Sep 14, 2026 | 682.80 | 683.10 | 680.20 | 681.50 | 681.50 | -0.51% | 1,770 |
| Sep 11, 2026 | 684.00 | 685.00 | 684.00 | 685.00 | 685.00 | 0.38% | 1,642 |
| Sep 10, 2026 | 689.90 | 689.90 | 682.40 | 682.40 | 682.40 | -1.20% | 777 |
| Sep 9, 2026 | 694.70 | 694.80 | 690.70 | 690.70 | 690.70 | -1.07% | 7,369 |
| Sep 8, 2026 | 696.70 | 698.20 | 696.70 | 698.20 | 698.20 | -0.14% | 1,491 |
| Sep 7, 2026 | 700.80 | 700.80 | 699.20 | 699.20 | 699.20 | -0.06% | 519 |
| Sep 4, 2026 | 700.70 | 701.80 | 699.60 | 699.60 | 699.60 | 0.06% | 999 |
| Sep 3, 2026 | 697.40 | 701.30 | 695.90 | 699.20 | 699.20 | 1.01% | 3,118 |
| Sep 2, 2026 | 691.40 | 692.20 | 690.10 | 692.20 | 692.20 | -0.65% | 1,962 |
| Sep 1, 2026 | 699.20 | 701.70 | 696.70 | 696.70 | 696.70 | 0.10% | 786 |
| Aug 31, 2026 | 700.20 | 702.50 | 696.00 | 696.00 | 696.00 | -1.61% | 1,386 |
| Aug 28, 2026 | 709.80 | 709.80 | 707.40 | 707.40 | 707.40 | 0.10% | 1,391 |
| Aug 27, 2026 | 712.20 | 712.20 | 706.70 | 706.70 | 706.70 | 0.33% | 1,844 |
| Aug 26, 2026 | 708.80 | 708.80 | 704.40 | 704.40 | 704.40 | -0.75% | 1,218 |
| Aug 25, 2026 | 707.80 | 709.70 | 707.80 | 709.70 | 709.70 | 0.20% | 1,267 |
| Aug 24, 2026 | 709.10 | 709.10 | 708.30 | 708.30 | 708.30 | -0.60% | 484 |
| Aug 21, 2026 | 712.90 | 712.90 | 711.20 | 712.60 | 712.60 | 0.27% | 416 |
| Aug 20, 2026 | 713.60 | 713.60 | 710.70 | 710.70 | 710.70 | -1.18% | 1,925 |
| Aug 19, 2026 | 710.80 | 719.20 | 710.50 | 719.20 | 719.20 | 0.87% | 1,947 |
| Aug 18, 2026 | 718.70 | 718.70 | 713.00 | 713.00 | 713.00 | -1.19% | 3,880 |
| Aug 17, 2026 | 725.20 | 725.20 | 720.90 | 721.60 | 721.60 | 0.21% | 3,738 |
| Aug 14, 2026 | 718.60 | 720.10 | 718.60 | 720.10 | 720.10 | 1.02% | 14,141 |
| Aug 13, 2026 | 710.00 | 714.40 | 710.00 | 712.80 | 712.80 | 0.34% | 29,353 |
| Aug 12, 2026 | 711.90 | 711.90 | 710.40 | 710.40 | 710.40 | 0.03% | 24,167 |
| Aug 11, 2026 | 708.10 | 712.10 | 708.10 | 710.20 | 710.20 | 0.42% | 380 |
| Aug 10, 2026 | 709.50 | 709.90 | 706.40 | 707.20 | 707.20 | 0.08% | 1,988 |
| Aug 7, 2026 | 706.60 | 706.60 | 706.60 | 706.60 | 706.60 | - | 214 |
| Aug 6, 2026 | 706.60 | 706.60 | 706.60 | 706.60 | 706.60 | -0.18% | 397 |
| Aug 5, 2026 | 713.10 | 713.10 | 707.90 | 707.90 | 707.90 | 1.30% | 2,070 |
| Aug 4, 2026 | 697.60 | 700.70 | 696.50 | 698.80 | 698.80 | 1.01% | 1,175 |
| Aug 3, 2026 | 687.40 | 695.20 | 687.40 | 691.80 | 691.80 | 1.21% | 1,408 |
| Jul 31, 2026 | 693.00 | 693.00 | 683.50 | 683.50 | 683.50 | 0.46% | 1,145 |
| Jul 30, 2026 | 679.00 | 680.40 | 679.00 | 680.40 | 680.40 | -0.57% | 1,512 |
| Jul 29, 2026 | 687.30 | 689.10 | 684.30 | 684.30 | 684.30 | -0.23% | 779 |
| Jul 28, 2026 | 685.90 | 685.90 | 685.90 | 685.90 | 685.90 | -0.13% | 2,590 |
| Jul 27, 2026 | 696.00 | 696.00 | 686.50 | 686.80 | 686.80 | -0.46% | 2,946 |
| Jul 24, 2026 | 688.20 | 690.00 | 688.20 | 690.00 | 690.00 | 0.35% | 1,757 |
| Jul 23, 2026 | 687.60 | 687.60 | 687.60 | 687.60 | 687.60 | -0.85% | 721 |
| Jul 22, 2026 | 692.10 | 693.60 | 692.10 | 693.50 | 693.50 | 0.49% | 2,053 |
| Jul 21, 2026 | 691.30 | 691.30 | 688.00 | 690.10 | 690.10 | 0.52% | 1,677 |
| Jul 20, 2026 | 691.20 | 693.50 | 686.50 | 686.50 | 686.50 | -0.98% | 1,336 |
| Jul 17, 2026 | 690.70 | 693.30 | 689.30 | 693.30 | 693.30 | -0.40% | 1,539 |
| Jul 16, 2026 | 696.40 | 697.10 | 689.90 | 696.10 | 696.10 | -0.09% | 934 |
| Jul 15, 2026 | 692.70 | 699.00 | 692.50 | 696.70 | 696.70 | 0.48% | 22,539 |