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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	187.82	187.64	187.64	187.82	186.58	64,871
February 19, 2026	187.16	186.9	186.9	188.02	186.36	138,659
February 18, 2026	187.18	186.76	186.76	187.84	186.6	145,720
February 17, 2026	185.56	186.92	186.92	187.18	185.46	77,330
February 16, 2026	185	184.84	184.84	185.52	184.58	57,107
February 13, 2026	184.14	184.9	184.9	185	183.74	78,819
February 12, 2026	184.94	183.64	183.64	184.94	183.3	91,600
February 11, 2026	184.1	184.3	184.3	184.64	183.34	87,141
February 10, 2026	185.04	184.34	184.34	185.04	183.54	78,716
February 09, 2026	185	184.84	184.84	185.26	184.24	136,316
February 06, 2026	183.94	184.8	184.8	185.02	183	57,421
February 05, 2026	184.42	184.18	184.18	184.44	182.9	94,581
February 04, 2026	181.44	184.96	184.96	185.36	180.4	99,788
February 03, 2026	182.5	181.36	181.36	183.18	180.66	158,711
February 02, 2026	179.32	181.9	181.9	181.98	179.1	99,751
January 30, 2026	178.8	179.4	179.4	180	178.7	78,845
January 29, 2026	176.6	178.78	178.78	179.12	176.5	80,363
January 28, 2026	178.02	177.28	177.28	178.16	176.68	106,411
January 27, 2026	178.18	178.96	178.96	179.2	178.18	83,713
January 26, 2026	178.34	177.74	177.74	178.48	177.32	89,750
January 23, 2026	179.3	179.06	179.06	179.3	177.4	89,494
January 22, 2026	179.72	179.28	179.28	180.36	179.1	89,658
January 21, 2026	178.7	178.18	178.18	179.1	177.62	141,447
January 20, 2026	180.1	179.42	179.42	180.1	178.2	96,301
January 19, 2026	181.26	180.96	180.96	181.96	180.32	78,238
January 16, 2026	182.5	182.02	182.02	182.5	181.34	113,483
January 15, 2026	182.14	182.16	182.16	182.94	181.98	97,013
January 14, 2026	179.7	181.8	181.8	181.8	179.5	89,040
January 13, 2026	180.26	179.62	179.62	180.32	178.8	94,578
January 12, 2026	180.06	180.56	180.56	180.56	179.66	80,122
January 09, 2026	180.84	180.7	180.7	181	179.86	195,564
January 08, 2026	180.88	180.72	180.72	181	179.9	59,906
January 07, 2026	181.92	180.58	180.58	182.16	179.78	119,622
January 06, 2026	180.38	181.1	181.1	181.58	179.7	156,220
January 05, 2026	180.68	179.74	179.74	180.9	178.04	136,453
December 30, 2025	180.04	180.7	180.7	180.96	179.82	45,603
December 29, 2025	180.42	180.34	180.34	180.86	180	69,645
December 23, 2025	179.62	180.52	180.52	181.08	179.5	57,387
December 22, 2025	179.22	179.22	179.22	179.38	178.24	80,434
December 19, 2025	178.54	179.42	179.42	179.76	178.38	105,915
December 18, 2025	177.32	178.38	178.38	178.38	177	63,579
December 17, 2025	177.54	177.52	177.52	177.74	177.02	51,164
December 16, 2025	178.32	177.64	177.64	178.82	177.42	59,937
December 15, 2025	176.2	177.54	177.54	177.62	175.9	94,179
December 12, 2025	175.62	175.5	175.5	176.32	175.34	95,491
December 11, 2025	174.94	175.44	175.44	175.74	174.5	82,250
December 10, 2025	174.7	175.14	175.14	175.26	173.74	73,227
December 09, 2025	175.64	175.32	175.32	176.22	175.22	55,963
December 08, 2025	175.34	175.8	175.8	176.02	174.88	68,815
December 05, 2025	175.64	175.3	175.3	176	174.86	47,889
December 04, 2025	175.9	176.26	176.26	176.7	175.6	60,969
December 03, 2025	177	175.9	175.9	177.42	175.6	92,630
December 02, 2025	176.06	176.96	176.96	177.48	175.88	63,960
December 01, 2025	176.52	176.1	176.1	176.52	175.5	179,608
November 28, 2025	176.8	176.6	176.6	176.8	176.14	48,668
November 27, 2025	176.54	176.66	176.66	176.84	176	73,627
November 26, 2025	176	176.64	176.64	176.64	175.64	145,826
November 25, 2025	174.66	175.72	175.72	175.76	173.8	44,860
November 24, 2025	175.06	174.04	174.04	175.06	173.8	45,403
November 21, 2025	172.22	174.74	174.74	174.74	172.1	49,875

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