iShares Swiss Dividend ETF (CH) - CHDVD.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	170.5	170.82	170.82	170.88	169.34	153,730
November 06, 2025	170.96	170.38	170.38	170.96	169.66	64,105
November 05, 2025	169.8	171	171	171.24	169.7	38,025
November 04, 2025	168.18	169.98	169.98	169.98	166.92	138,475
November 03, 2025	168.98	168.5	168.5	169.4	168.48	64,486
October 31, 2025	170.14	168.64	168.64	170.14	168.12	68,064
October 30, 2025	169.82	169.78	169.78	169.96	169.1	53,245
October 29, 2025	170.2	169.82	169.82	170.36	169.26	203,128
October 28, 2025	172.54	170.58	170.58	172.62	170.26	49,136
October 27, 2025	173.04	173	173	173.04	171.8	72,341
October 24, 2025	173.42	173.26	173.26	173.68	172.6	66,708
October 23, 2025	173.6	172.74	172.74	173.66	172.7	59,970
October 22, 2025	173.7	174.06	174.06	174.06	173.06	52,462
October 21, 2025	173.7	173.76	173.76	173.82	173	43,198
October 20, 2025	174	173.32	173.32	174	172.9	82,945
October 17, 2025	172.5	173.52	173.52	173.76	171.3	73,621
October 16, 2025	174.22	174.38	174.38	175.08	173.38	68,549
October 15, 2025	172.6	172.5	172.5	173	171.68	60,810
October 14, 2025	171.58	172.68	172.68	173	171.4	35,729
October 13, 2025	173.34	172.22	172.22	173.44	171.82	42,455
October 10, 2025	173.96	172.88	172.88	174.3	172.24	64,734
October 09, 2025	173.82	173.92	173.92	174.66	173.8	43,502
October 08, 2025	172.98	174.02	174.02	174.34	172.72	73,623
October 07, 2025	172.74	172.74	172.74	173.16	172.34	49,790
October 06, 2025	171.5	172.58	172.58	172.74	171.3	94,020
October 03, 2025	171.34	171.32	171.32	171.98	170.88	59,579
October 02, 2025	171.16	171.04	171.04	171.48	170.56	51,155
October 01, 2025	167.94	170.3	170.3	170.44	167.94	86,899
September 30, 2025	165.52	166.74	166.74	167	165.12	80,996
September 29, 2025	165.38	165.5	165.5	165.82	164.9	80,069
September 26, 2025	163.92	164.8	164.8	164.92	163.92	36,712
September 25, 2025	163.74	163.66	163.66	164.54	163.54	57,888
September 24, 2025	165.12	164.22	164.22	165.16	164.1	80,885
September 23, 2025	166.1	165.64	165.64	166.3	165.5	129,736
September 22, 2025	166	165.96	165.96	166.78	165.5	80,703
September 19, 2025	165.2	165.76	165.76	166.26	164.9	70,111
September 18, 2025	165.32	165.42	165.42	165.52	164.64	65,257
September 17, 2025	164.58	164.7	164.7	165.14	164.12	332,475
September 16, 2025	166.46	164.66	164.66	166.46	164.28	95,604
September 15, 2025	168.38	166.76	166.76	168.4	166.4	84,360
September 12, 2025	168.62	168	168	168.78	168	77,596
September 11, 2025	168.56	168.92	168.92	169.12	168.5	78,003
September 10, 2025	169.28	168.08	168.08	169.5	167.74	57,954
September 09, 2025	169.78	169.14	169.14	169.8	168.88	81,218
September 08, 2025	170.64	169.5	169.5	170.64	168.9	28,031
September 05, 2025	171.56	170.56	170.56	171.7	170.36	48,447
September 04, 2025	169.26	171.08	171.08	171.36	169.26	98,604
September 03, 2025	168.28	168.56	168.56	168.62	167.38	36,342
September 02, 2025	168.34	167.9	167.9	168.72	167.42	106,510
September 01, 2025	169.72	168.98	168.98	169.88	168.52	204,089
August 29, 2025	169.3	169.5	169.5	169.92	168.9	41,115
August 28, 2025	169.88	169.54	169.54	170.08	168.8	44,591
August 27, 2025	169.34	169.84	169.84	169.98	169.26	40,011
August 26, 2025	169.54	169.48	169.48	170.5	169.22	40,332
August 25, 2025	171.18	170.62	170.62	171.44	170.44	35,850
August 22, 2025	171.84	171.62	171.62	172.66	171.58	51,927
August 21, 2025	172.08	172.26	172.26	172.42	171.42	79,763
August 20, 2025	170.66	172.34	172.34	172.58	170.26	77,154
August 19, 2025	168.9	170.48	170.48	170.6	168.6	127,196
August 18, 2025	168.7	168.7	168.7	168.9	168.2	54,827

iShares Swiss Dividend ETF (CH) (CHDVD.SW) SIX