UK markets closed

Credit Suisse Index Fund (IE) ETF ICAV - CSIF (IE) MSCI USA Blue UCITS ETF B USD (CMXUS.SW)

Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
202.850.00 (0.00%)
At close: 05:18PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 2024206.45206.45206.45206.45206.45-
15 May 2024205.20205.20205.20205.20205.20-
14 May 2024202.85202.85202.85202.85202.85-
13 May 2024202.85202.85202.85202.85202.85151
10 May 2024202.25202.25202.25202.25202.25-
08 May 2024201.35201.35201.35201.35201.35-
07 May 2024201.35201.35201.35201.35201.35-
06 May 2024200.05200.05200.05200.05200.05-
03 May 2024198.46198.46198.46198.46198.46-
02 May 2024------
30 Apr 2024197.94197.94197.94197.94197.94-
29 Apr 2024197.94197.94197.94197.94197.94-
26 Apr 2024197.32197.32197.04197.04197.042,375
25 Apr 2024195.12195.12195.12195.12195.12-
24 Apr 2024196.24196.24196.24196.24196.24-
23 Apr 2024196.24196.24196.24196.24196.24-
22 Apr 2024193.82193.82193.82193.82193.82-
19 Apr 2024194.36194.36194.36194.36194.36-
18 Apr 2024195.66195.66195.66195.66195.66-
17 Apr 2024195.66195.66195.66195.66195.66153
16 Apr 2024196.32196.32196.32196.32196.3220
15 Apr 2024199.40199.40199.40199.40199.40106
12 Apr 2024200.90200.90200.90200.90200.90-
11 Apr 2024200.90200.90200.90200.90200.90-
10 Apr 2024202.50203.25202.50203.25203.253,920
09 Apr 2024201.85201.85201.85201.85201.85-
08 Apr 2024202.65202.65202.65202.65202.6542
05 Apr 2024202.50202.50202.50202.50202.50-
04 Apr 2024203.35203.35203.35203.35203.35-
03 Apr 2024201.85201.85201.85201.85201.85300
02 Apr 2024202.90202.90200.55200.55200.551,852
28 Mar 2024203.05203.25203.05203.25203.25769
27 Mar 2024202.75202.75202.75202.75202.75-
26 Mar 2024202.75202.75202.75202.75202.75-
25 Mar 2024202.75202.75202.75202.75202.7550
22 Mar 2024203.65203.65203.65203.65203.65-
21 Mar 2024203.65203.65203.65203.65203.65-
20 Mar 2024200.45200.45200.45200.45200.45-
19 Mar 2024199.94199.94199.94199.94199.94-
18 Mar 2024199.94199.94199.94199.94199.94-
15 Mar 2024199.02199.02199.02199.02199.02-
14 Mar 2024199.88199.88199.88199.88199.8834
13 Mar 2024201.05201.05201.05201.05201.051,603
12 Mar 2024200.55200.55200.55200.55200.5569
11 Mar 2024199.18199.18199.18199.18199.18-
08 Mar 2024199.76199.76199.76199.76199.76-
07 Mar 2024199.38199.38199.38199.38199.38-
06 Mar 2024198.16198.16198.16198.16198.16-
05 Mar 2024198.08198.08198.08198.08198.08-
04 Mar 2024198.82198.82198.82198.82198.82-
01 Mar 2024198.02198.02198.02198.02198.02380
29 Feb 2024197.14197.14196.48196.48196.4812
28 Feb 2024197.08197.08197.08197.08197.08-
27 Feb 2024197.08197.08197.08197.08197.08-
26 Feb 2024197.08197.08197.08197.08197.08-
23 Feb 2024197.08197.08197.08197.08197.08-
22 Feb 2024196.20196.20196.20196.20196.20-
21 Feb 2024192.44192.44192.44192.44192.4462
20 Feb 2024193.54193.54193.54193.54193.54-
19 Feb 2024194.28194.28194.28194.28194.2883
16 Feb 2024194.82194.82194.82194.82194.82-
15 Feb 2024193.98193.98193.98193.98193.98-
14 Feb 2024193.32193.32193.32193.32193.32-
13 Feb 2024193.32193.32193.32193.32193.32-
12 Feb 2024195.44195.44195.44195.44195.44-
09 Feb 2024193.86193.86193.86193.86193.86-
08 Feb 2024193.76193.76193.76193.76193.7621
07 Feb 2024192.80192.80192.80192.80192.80-
06 Feb 2024191.54191.54191.54191.54191.5491
05 Feb 2024191.30191.30191.30191.30191.30-
02 Feb 2024191.20191.74190.12191.30191.301,356
01 Feb 2024188.40188.40188.40188.40188.4010
31 Jan 2024190.26190.26190.26190.26190.26194
30 Jan 2024190.98190.98190.92190.92190.92108
29 Jan 2024189.36189.36189.36189.36189.36-
26 Jan 2024189.36189.36189.36189.36189.3612
25 Jan 2024188.98188.98188.98188.98188.98100
24 Jan 2024189.88189.96189.88189.96189.961,060
23 Jan 2024188.12188.12188.12188.12188.12-
22 Jan 2024188.12188.12188.12188.12188.12-
19 Jan 2024186.86186.86185.70185.76185.76380
18 Jan 2024184.38184.38184.38184.38184.38-
17 Jan 2024184.02184.02184.02184.02184.02350
16 Jan 2024184.34184.48184.34184.48184.4864
15 Jan 2024185.52185.52185.52185.52185.5218
12 Jan 2024184.80185.52184.80185.22185.22732
11 Jan 2024184.18184.18184.18184.18184.18-
10 Jan 2024184.20184.68184.20184.68184.684,240
09 Jan 2024184.00184.00184.00184.00184.0072
08 Jan 2024181.68182.60181.68182.60182.6084
05 Jan 2024181.22181.22181.22181.22181.2282
04 Jan 2024182.68182.68182.68182.68182.681
03 Jan 2024183.68183.68182.56182.56182.56103
29 Dec 2023185.82185.82185.82185.82185.825
28 Dec 2023185.64185.68185.64185.68185.682,399
27 Dec 2023185.14185.36185.14185.36185.366
22 Dec 2023184.66184.66184.66184.66184.661,401
21 Dec 2023183.28183.28183.24183.24183.24401
20 Dec 2023184.58184.58184.58184.58184.5817
19 Dec 2023182.42184.52182.42184.52184.52157
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...