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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	168.7	168.7	168.7	168.9	168.2	54,827
August 15, 2025	168.6	168.9	168.9	169.08	168.54	38,816
August 14, 2025	168.26	168.04	168.04	169.18	167.38	57,495
August 13, 2025	166.94	168.02	168.02	168.12	166.62	114,127
August 12, 2025	167	166.4	166.4	167.36	166.18	70,998
August 11, 2025	167.16	166.72	166.72	167.68	166.46	47,556
August 08, 2025	167.32	166.16	166.16	167.32	165.62	30,553
August 07, 2025	165.8	167	167	168.28	165.52	61,305
August 06, 2025	166.26	165.82	165.82	166.4	165.16	52,503
August 05, 2025	165.6	165.94	165.94	166.52	165.26	71,362
August 04, 2025	161	164.98	164.98	165	160.98	124,885
July 31, 2025	165.74	164.4	164.4	166	164.34	61,198
July 30, 2025	165.64	165.08	165.08	166.02	165	36,265
July 29, 2025	165.2	165.7	165.7	166.24	165.1	100,069
July 28, 2025	166.94	165.24	165.24	167	165	71,576
July 25, 2025	166.68	165.62	165.62	166.68	165.06	58,180
July 24, 2025	168	166.56	166.56	168	166.2	58,200
July 23, 2025	166.6	167.16	167.16	167.44	166.5	49,021
July 22, 2025	165.2	165.24	165.24	165.24	164.5	57,181
July 21, 2025	165.58	165.6	165.6	166.08	165.16	46,876
July 18, 2025	165.34	165.9	165.9	166.18	165.3	34,803
July 17, 2025	165.72	165.18	165.18	165.94	164.94	53,680
July 16, 2025	164.7	165.1	165.1	165.86	164.68	48,572
July 15, 2025	165.26	164.38	164.38	165.78	164.14	77,667
July 14, 2025	165.12	166.06	165.32	166.06	165	46,637
July 11, 2025	167.44	165.74	165	167.44	165.5	59,779
July 10, 2025	167.2	167.74	167.74	167.96	167.04	38,602
July 09, 2025	166.1	166.82	166.82	167.04	165.66	52,957
July 08, 2025	165.88	166.24	166.24	166.24	164.86	64,390
July 07, 2025	166.26	166	166	166.42	165.78	693,567
July 04, 2025	165.44	165.8	165.8	167	164.68	57,971
July 03, 2025	165.62	165.9	165.9	166.2	165.4	61,271
July 02, 2025	165.76	165.34	165.34	165.86	164.78	64,546
July 01, 2025	165.6	165.4	165.4	165.72	164.06	864,048
June 30, 2025	166.04	164.86	164.86	166.04	164.4	88,705
June 27, 2025	165.78	165.72	165.72	166.3	165.04	65,298
June 26, 2025	165.18	164.72	164.72	165.64	164.38	45,973
June 25, 2025	166.1	164.6	164.6	166.34	164.5	55,267
June 24, 2025	166.48	165.58	165.58	166.96	165.42	84,225
June 23, 2025	164	164.4	164.4	165.38	162.5	67,911
June 20, 2025	165.16	164.62	164.62	165.92	164.46	37,017
June 19, 2025	164.34	164.32	164.32	165	163.68	47,812
June 18, 2025	165.72	165.16	165.16	166.18	164.66	64,344
June 17, 2025	165	165.5	165.5	166.56	164.66	53,696
June 16, 2025	167.3	166.58	166.58	167.32	166.5	52,040
June 13, 2025	167.44	167.32	167.32	168.5	167	96,493
June 12, 2025	169.3	169.5	169.5	169.74	168.5	72,428
June 11, 2025	171.04	170.24	170.24	171.2	170.24	59,960
June 10, 2025	172	170.84	170.84	172	170.5	58,054
June 06, 2025	170.78	171.14	171.14	171.48	170.5	39,425
June 05, 2025	170.24	170.74	170.74	171.3	170.1	71,577
June 04, 2025	170.84	170.44	170.44	170.88	169.42	45,230
June 03, 2025	170.02	169.4	169.4	171	168.9	68,108
June 02, 2025	169.82	169.6	169.6	170	168.8	75,901
May 30, 2025	170.66	169.72	169.72	171	169.7	46,300
May 28, 2025	170.68	169.3	169.3	170.68	169	44,895
May 27, 2025	171.42	171	171	171.7	170.3	32,504
May 26, 2025	170.72	171.52	171.52	171.54	170.28	36,940
May 23, 2025	170.46	169.54	169.54	170.94	167.12	53,769
May 22, 2025	170.82	170.2	170.2	171	169	31,847

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