0ML4.L - iShares ETF (CH) - iShares Core SPI (CH)

LSE - LSE Delayed price. Currency in CHF
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 2023140.27140.34139.85139.85139.85100
06 Jun 2023140.02140.88140.08140.88140.88534
05 Jun 2023142.18141.00140.06140.06140.067,581
02 Jun 2023139.34140.64139.50140.58140.587,125
01 Jun 2023139.51138.82138.37138.37138.37926
31 May 2023138.69139.10139.08139.10139.10129
30 May 2023141.03140.78138.73138.73138.73189
26 May 2023139.68140.40139.48140.40140.40919
25 May 2023139.97139.37139.28139.37139.37400
24 May 2023140.65140.13139.46139.73139.732,928
23 May 2023143.01142.20141.06141.06141.061,201
22 May 2023142.42142.68141.98141.98141.981,607
19 May 2023141.81142.50141.44142.50142.501,437
18 May 2023------
17 May 2023142.52141.30140.95141.27141.27424
16 May 2023142.35142.31141.84141.84141.84593
15 May 2023143.01142.96142.26142.44142.44143
12 May 2023142.50142.48142.30142.30142.30437
11 May 2023142.37142.04141.16141.33141.333,666
10 May 2023142.56141.87141.24141.24141.243,965
09 May 2023143.01142.32141.60142.20142.201,314
05 May 2023141.53141.66141.66141.03141.03215
04 May 2023142.14141.22140.79140.79140.791,737
03 May 2023140.96141.70141.06141.70141.701,917
02 May 2023141.17141.57140.88141.02141.02870
28 Apr 2023140.25140.61140.08140.61140.611,229
27 Apr 2023140.00140.00139.70139.70139.70518
26 Apr 2023142.08140.48139.98140.19140.1919,163
25 Apr 2023142.84141.78141.31141.33141.3312,037
24 Apr 2023141.64141.34140.66141.22141.22798
24 Apr 20231.06 Dividend
21 Apr 2023140.48141.22140.76141.22140.161,158
20 Apr 2023140.08140.38140.38140.38139.3377
19 Apr 2023140.21139.94139.82139.82138.772,441
18 Apr 2023139.91140.35140.10140.35139.29104
17 Apr 2023140.50139.93139.40139.53138.49756
14 Apr 2023139.24139.86139.26139.75138.701,278
13 Apr 2023139.01138.85138.16138.36137.324,483
12 Apr 2023139.34139.22138.25138.25137.2114,584
11 Apr 2023139.95139.76138.68138.86137.824,308
06 Apr 2023137.34138.52138.13138.37137.34720
05 Apr 2023137.09137.36136.60137.30136.27941
04 Apr 2023137.70137.76137.48137.54136.51619
03 Apr 2023139.01138.00136.92137.34136.311,789
31 Mar 2023137.81137.44136.65137.44136.419,301
30 Mar 2023136.18136.78136.29136.55135.521,208
29 Mar 2023134.10135.45134.60135.45134.43737
28 Mar 2023134.37134.10133.75134.08133.071,077
27 Mar 2023134.98133.65133.56133.56132.561,045
24 Mar 2023132.80132.34131.22131.61130.635,621
23 Mar 2023133.22133.05132.27132.99131.991,027
22 Mar 2023133.60134.18133.34133.72132.722,833
21 Mar 2023133.07133.70133.02133.18132.184,534
20 Mar 2023130.46131.34130.47131.34130.351,857
17 Mar 2023133.11133.11133.11133.11132.11-
16 Mar 2023132.42132.34130.95132.34131.3511,501
15 Mar 2023130.98130.02129.97130.02129.04620
14 Mar 2023------
13 Mar 2023132.88133.20131.12131.14130.152,810
10 Mar 2023134.00133.77132.58132.58131.59660
09 Mar 2023136.21135.26134.66134.66133.651,637
08 Mar 2023135.95135.72135.70135.70134.6842
07 Mar 2023137.01137.01136.82136.82135.79370
06 Mar 2023138.06137.68137.26137.26136.233,454
03 Mar 2023137.93137.71137.47137.71136.675,863
02 Mar 2023139.01137.18135.84137.18136.15376
01 Mar 2023138.42137.24137.05137.05136.021,668
28 Feb 2023138.40137.96136.82136.82135.79915
27 Feb 2023137.87137.87137.87137.87136.84-
24 Feb 2023138.86138.89137.64137.64136.611,027
23 Feb 2023138.44138.90138.37138.70137.662,486
22 Feb 2023138.23138.75138.51138.51137.472,188
21 Feb 2023138.58138.43137.57138.22137.181,332
20 Feb 2023139.09138.85138.46138.62137.58452
17 Feb 2023137.64138.40137.46138.40137.36508
16 Feb 2023139.47139.06137.84138.04137.002,087
15 Feb 2023138.50138.65137.97138.65137.612,341
14 Feb 2023137.83138.86138.40138.40137.3610,787
13 Feb 2023141.01137.91137.32137.91136.87606
10 Feb 2023137.55137.49136.76136.90135.87926
09 Feb 2023138.90139.36138.53138.53137.492,099
08 Feb 2023139.13139.36139.02139.02137.9858,638
07 Feb 2023139.26138.78138.24138.24137.212,379
06 Feb 2023139.55139.46138.64139.06138.02503
03 Feb 2023139.53139.34138.66139.34138.29535
02 Feb 2023138.58138.76137.75138.06137.034,089
01 Feb 2023139.15138.38138.04138.04137.00151
31 Jan 2023143.01139.56138.28138.40137.362,140
30 Jan 2023139.05139.70138.58139.70138.653,935
27 Jan 2023139.09139.24138.85138.85137.801,346
26 Jan 2023140.23140.25139.04139.04138.002,459
25 Jan 2023140.12139.50139.15139.15138.10239
24 Jan 2023139.81140.19140.00140.19139.131,205
23 Jan 2023138.96139.86138.77139.82138.771,258
20 Jan 2023138.67138.81138.52138.55137.511,138
19 Jan 2023138.96139.37138.51138.51137.483,788
18 Jan 2023139.93139.93139.93139.93138.88-
17 Jan 2023140.29139.91139.68139.91138.861,577
16 Jan 2023139.01140.07138.76140.07139.024,352
13 Jan 2023139.01138.90138.35138.54137.50566
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...