UK markets closed

Credit Suisse Index Fund (IE) ETF ICAV - CSIF (IE) MSCI USA ESG Leaders Blue UCITS ETF (USESG.SW)

Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
217.400.00 (0.00%)
At close: 05:14PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024217.40217.40217.40217.40217.401,376,093
27 Jun 2024217.00218.00217.00217.40217.403,782
26 Jun 2024218.15218.35217.15217.15217.153,718
25 Jun 2024216.00217.70215.75217.70217.701,168
24 Jun 2024217.55219.10217.15219.10219.104,968
21 Jun 2024217.65217.65217.40217.45217.451,116
20 Jun 2024219.40219.45219.15219.15219.151,356
19 Jun 2024218.50220.00217.45220.00220.005,519
18 Jun 2024218.50218.50216.70216.90216.901,438
17 Jun 2024215.80215.80215.20215.30215.301,489
14 Jun 2024216.95216.95214.25215.60215.601,736
13 Jun 2024214.90215.70213.05215.70215.702,184
12 Jun 2024212.85215.10212.45215.10215.101,492
11 Jun 2024212.80212.80212.35212.55212.553,909
10 Jun 2024213.75213.75211.55212.55212.552,148
07 Jun 2024212.45212.45212.45212.45212.451,069
06 Jun 2024212.70212.90212.55212.65212.6530,478
05 Jun 2024209.80210.50209.80210.50210.502,332
04 Jun 2024207.15209.15207.15208.95208.951,950
03 Jun 2024211.60211.60208.35209.40209.40755,820
31 May 2024206.30206.30206.30206.30206.3054,112
30 May 2024210.10210.10207.85207.85207.853,378
29 May 2024210.35210.35209.45209.65209.6510,797
28 May 2024212.65212.65210.75210.90210.90859
27 May 2024209.50210.80209.50210.60210.603,160
24 May 2024209.20210.30209.20210.30210.303,830
23 May 2024211.65211.75210.50210.75210.75601
22 May 2024210.55210.55210.05210.05210.05622
21 May 2024209.40210.10209.40210.00210.001,014
17 May 2024210.80210.80208.75208.80208.801,140
16 May 2024211.40211.40209.50209.85209.851,334
15 May 2024206.65208.85206.60208.85208.851,754
14 May 2024205.60206.15205.45205.85205.85911
13 May 2024206.00206.10206.00206.10206.101,470
10 May 2024205.75206.00205.40205.90205.90790
08 May 2024206.00206.00203.85204.35204.353,224
07 May 2024204.70204.90204.40204.90204.908,363
06 May 2024204.00204.00202.75203.40203.4041,871
03 May 2024200.20200.20200.20200.20200.201,896
02 May 2024199.62199.90198.58199.42199.422,380
30 Apr 2024202.00202.60200.70202.60202.602,852
29 Apr 2024202.45202.70200.40200.40200.405,240
26 Apr 2024201.40202.25201.40202.25202.252,095
25 Apr 2024200.05200.05197.18197.18197.18311
24 Apr 2024200.65200.65200.00200.25200.251,391
23 Apr 2024197.26199.82197.26199.82199.821,605
22 Apr 2024198.64198.64196.16196.62196.62239
19 Apr 2024196.60198.30196.54196.64196.64873
18 Apr 2024199.18199.78197.78198.70198.7012,965
17 Apr 2024199.42200.45198.70198.70198.70583
16 Apr 2024199.32200.10197.60197.60197.6023,187
15 Apr 2024203.40203.90203.20203.20203.20881
12 Apr 2024205.15205.15203.05203.85203.852,530
11 Apr 2024202.20204.20202.20203.70203.70653
10 Apr 2024206.45206.45202.40203.80203.80396
09 Apr 2024206.10206.80204.30204.90204.902,938
08 Apr 2024206.35206.35205.50206.10206.101,402
05 Apr 2024204.10204.50204.10204.10204.103,768
04 Apr 2024208.00208.00207.25207.80207.80865
03 Apr 2024206.75207.80206.15207.25207.251,415
02 Apr 2024208.85208.85206.00206.60206.60205,155
28 Mar 2024208.30210.50208.15210.50210.504,441
27 Mar 2024208.50208.50207.05207.05207.051,911
26 Mar 2024208.15208.95208.15208.25208.253,440
25 Mar 2024208.40208.40206.45206.45206.459,399
22 Mar 2024208.75208.75208.30208.30208.30166
21 Mar 2024208.90208.90208.45208.85208.85124
20 Mar 2024205.70205.95205.70205.95205.951,879
19 Mar 2024204.25204.25204.25204.25204.2596
18 Mar 2024201.80205.00201.80205.00205.00371
15 Mar 2024205.05205.05202.80202.80202.80120
14 Mar 2024205.80206.05205.80205.85205.85101
13 Mar 2024205.75205.75205.40205.50205.50265
12 Mar 2024201.70205.25201.70204.90204.90865
11 Mar 2024202.20202.90202.20202.40202.40325
08 Mar 2024204.80205.50204.35204.35204.353,716
07 Mar 2024201.60202.50201.60202.50202.50290
06 Mar 2024202.10203.15202.10203.15203.151,325
05 Mar 2024202.75202.75201.20201.45201.45770
04 Mar 2024201.60203.15201.60203.05203.05419
01 Mar 2024201.25202.55200.25200.25200.251,598
29 Feb 2024200.15200.90199.50200.90200.901,462
28 Feb 2024200.40200.40199.28199.82199.82703
27 Feb 2024200.30200.50200.25200.25200.25469
26 Feb 2024200.85202.75200.85202.75202.751,055
23 Feb 2024199.08200.95199.08200.95200.9539
22 Feb 2024199.28199.78199.28199.78199.7873
21 Feb 2024195.82195.82195.10195.10195.101,739
20 Feb 2024196.70196.80195.56195.56195.563,538
19 Feb 2024198.08198.08197.84197.84197.841,361
16 Feb 2024198.92199.14197.96197.96197.969,520
15 Feb 2024198.16198.40197.80197.80197.801,088
14 Feb 2024196.80197.36196.80197.04197.04750
13 Feb 2024196.84198.54195.48195.48195.48614
12 Feb 2024198.64199.68198.64199.68199.683,545
09 Feb 2024197.54198.20197.40198.20198.20484
08 Feb 2024197.00197.00196.74197.00197.00902
07 Feb 2024193.08196.60193.08196.60196.6014,298
06 Feb 2024195.00195.12194.72194.98194.98537
05 Feb 2024194.50194.68193.02193.34193.34689
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...