UK markets close in 4 hours 14 minutes

iShares SMIM (CH) (CSSMIM.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
274.95+0.40 (+0.15%)
As of 12:54PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 2024275.70276.45274.95274.95274.951,867
25 Jun 2024274.90275.55274.35274.55274.552,523
24 Jun 2024275.95277.15275.15276.50276.509,659
21 Jun 2024277.75277.75274.70275.60275.603,615
20 Jun 2024275.05277.80275.05277.80277.803,541
19 Jun 2024275.95275.95274.15274.75274.755,030
18 Jun 2024274.45275.40274.00274.85274.852,709
17 Jun 2024273.35276.00273.00273.70273.701,555
14 Jun 2024276.40276.40273.30273.70273.701,959
13 Jun 2024277.20277.70275.50276.05276.053,228
12 Jun 2024275.10278.10274.85277.25277.252,417
11 Jun 2024274.75275.90274.20274.80274.802,943
10 Jun 2024277.25277.25275.00275.30275.302,999
07 Jun 2024278.90278.90276.45277.85277.854,281
06 Jun 2024278.05278.90276.50277.50277.503,714
05 Jun 2024277.80277.80276.10277.20277.202,380
04 Jun 2024276.30276.70275.20275.65275.653,524
03 Jun 2024280.00280.00276.00276.30276.302,593
31 May 2024278.55278.55276.85278.50278.502,110
30 May 2024275.00277.00275.00277.00277.002,567
29 May 2024278.70279.40276.10276.10276.108,309
28 May 2024281.70282.45279.90279.90279.904,238
27 May 2024280.85282.05280.85281.40281.402,708
24 May 2024281.30281.70280.45281.25281.254,026
23 May 2024281.00283.20281.00282.75282.7521,846
22 May 2024279.30280.80279.30280.80280.802,900
21 May 2024279.65281.00279.55279.85279.853,189
17 May 2024280.70280.70279.50280.15280.153,939
16 May 2024281.50281.50280.45281.30281.303,000
15 May 2024278.15281.00278.15281.00281.004,085
14 May 2024277.65278.90276.75278.50278.501,855
13 May 2024277.50277.50276.35277.15277.151,131
10 May 2024274.90276.70274.90276.60276.602,460
08 May 2024273.85275.25273.10273.70273.702,952
07 May 2024273.80273.80271.75273.00273.003,762
06 May 2024271.85272.25270.65271.20271.201,805
03 May 2024270.10272.70270.05271.25271.255,413
03 May 20241.24 Dividend
02 May 2024269.85272.30268.40268.50267.265,054
30 Apr 2024270.35271.35269.85269.85268.602,595
29 Apr 2024272.30273.10272.10272.45271.195,246
26 Apr 2024271.00272.45269.85272.45271.193,375
25 Apr 2024271.60271.60267.90269.45268.214,365
24 Apr 2024273.35273.80271.55271.55270.301,755
23 Apr 2024271.50272.70271.30272.70271.442,356
22 Apr 2024271.95271.95270.00270.45269.201,655
19 Apr 2024266.50268.85266.35268.85267.617,095
18 Apr 2024268.80269.50267.00269.50268.261,566
17 Apr 2024268.75269.60267.55267.55266.312,819
16 Apr 2024268.20269.55267.65269.55268.317,181
16 Apr 20240.66 Dividend
15 Apr 2024270.00273.70269.90272.15270.245,375
15 Apr 20240.9 Dividend
12 Apr 2024274.10274.35270.10270.10267.319,016
11 Apr 2024273.00273.80271.65271.95269.141,696
10 Apr 2024274.90275.30270.00273.30270.4740,106
10 Apr 20241.18 Dividend
09 Apr 2024273.50274.65273.10273.55269.551,758
08 Apr 2024273.00273.80272.15273.55269.553,409
05 Apr 2024273.00273.60271.50273.60269.603,621
04 Apr 2024274.85275.00274.30274.60270.5912,067
03 Apr 2024273.55275.45272.75274.90270.883,733
02 Apr 2024280.00280.00274.25275.00270.983,943
28 Mar 2024276.75278.60276.75278.60274.532,049
27 Mar 2024277.95277.95275.35277.10273.0514,197
26 Mar 2024278.20278.20275.35275.90271.873,274
25 Mar 2024276.30277.90275.70276.00271.9710,324
25 Mar 20240.26 Dividend
22 Mar 2024276.70278.95276.40276.60272.303,763
21 Mar 2024278.30280.50277.25278.20273.886,780
21 Mar 20240.26 Dividend
20 Mar 2024274.65275.75273.65274.60270.081,793
19 Mar 2024275.70275.70273.45274.75270.232,044
18 Mar 2024276.75276.85275.45275.45270.912,036
15 Mar 2024277.60278.40277.35277.60273.032,767
14 Mar 2024280.20280.65277.45278.15273.5712,056
13 Mar 2024277.85279.60277.85279.40274.806,396
12 Mar 2024277.45278.90276.55278.55273.961,307
11 Mar 2024276.35277.05275.05275.45270.912,800
08 Mar 2024277.65277.70276.00277.15272.592,735
07 Mar 2024272.90276.70272.90276.35271.801,289
06 Mar 2024270.90273.45270.90272.80268.312,316
05 Mar 2024270.10271.05269.70270.00265.554,456
04 Mar 2024270.90272.10270.80271.95267.473,346
01 Mar 2024270.35271.20269.60271.20266.733,043
29 Feb 2024270.00272.45268.95268.95264.523,077
28 Feb 2024272.00272.00270.75271.25266.782,834
27 Feb 2024273.35274.00272.20272.60268.115,347
26 Feb 2024275.20275.60273.80274.15269.646,500
23 Feb 2024275.75275.75274.50275.65271.112,418
22 Feb 2024276.75276.75274.30274.30269.782,118
21 Feb 2024274.55274.65273.00273.25268.752,202
20 Feb 2024274.70274.90273.40273.40268.902,605
19 Feb 2024273.95275.60273.10275.10270.575,692
16 Feb 2024275.25275.55274.10274.10269.596,373
15 Feb 2024273.95276.30273.15274.20269.689,427
14 Feb 2024270.65274.00270.65273.85269.343,877
13 Feb 2024272.20272.75269.40270.80266.343,528
12 Feb 2024270.50271.80270.50271.80267.322,668
09 Feb 2024270.05271.45269.05269.05264.621,818
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...