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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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