iShares SMI ETF (CH) - CSSMI.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	123.26	123.78	123.78	123.88	123.22	20,093
September 25, 2025	123.8	123.32	123.32	124	123.32	17,067
September 24, 2025	125.08	124.2	124.2	125.08	124.2	12,221
September 23, 2025	125.76	125.58	125.58	126.12	125.34	19,875
September 22, 2025	125.64	125.76	125.76	126.24	125.52	15,030
September 19, 2025	125	125.62	125.62	126	125	11,356
September 18, 2025	124.74	125.02	125.02	125.12	124.46	27,186
September 17, 2025	124.5	124.5	124.5	124.5	124.18	11,217
September 16, 2025	125.68	124.48	124.48	125.74	124.46	24,973
September 15, 2025	126.68	125.86	125.86	126.74	125.68	10,823
September 12, 2025	127.18	126.38	126.38	127.18	126.38	6,753
September 11, 2025	127.44	127.32	127.32	127.5	126.98	6,070
September 10, 2025	127.58	126.7	126.7	127.82	126.66	24,386
September 09, 2025	127.7	127.32	127.32	127.72	127.24	8,055
September 08, 2025	128.46	127.56	127.56	128.46	127.22	16,390
September 05, 2025	128.6	128.2	128.2	128.88	128.1	19,052
September 04, 2025	127.74	128.26	128.26	128.62	127.14	17,092
September 03, 2025	125.9	126.42	126.42	126.48	125.54	15,857
September 02, 2025	125.64	125.22	125.22	126.04	125.1	9,961
September 01, 2025	126.52	126.14	126.14	126.82	125.98	27,913
August 29, 2025	126.42	126.26	126.26	126.82	126.04	7,915
August 28, 2025	126.46	126.54	126.54	126.82	126.22	8,992
August 27, 2025	126.02	126.52	126.52	126.72	126.02	22,625
August 26, 2025	125.78	125.98	125.98	126.72	125.7	7,808
August 25, 2025	126.8	126.48	126.48	127.04	126.46	22,493
August 22, 2025	126.6	127.14	127.14	127.52	126.6	10,368
August 21, 2025	126.9	126.92	126.92	127.04	126.34	20,156
August 20, 2025	126.14	127.18	127.18	127.5	126	27,827
August 19, 2025	125.92	126.48	126.48	126.6	125.18	13,441
August 18, 2025	125.2	124.98	124.98	125.2	124.66	11,601
August 15, 2025	124.9	125.08	125.08	125.38	124.9	13,151
August 14, 2025	124.22	124.52	124.52	124.62	124.14	13,515
August 13, 2025	123.42	124.14	124.14	124.14	123.28	14,740
August 12, 2025	123.4	123.16	123.16	123.4	122.72	5,280
August 11, 2025	123.66	123	123	123.92	122.86	17,498
August 08, 2025	123.2	122.98	122.98	123.3	122.3	13,630
August 07, 2025	121.76	122.9	122.9	123.34	121.7	26,312
August 06, 2025	123.02	121.78	121.78	123.16	121.6	33,687
August 05, 2025	123.04	122.82	122.82	123.4	122.64	16,483
August 04, 2025	119.92	122.48	122.48	122.52	119.52	72,147
July 31, 2025	124	122.62	122.62	124.22	122.62	8,937
July 30, 2025	123.96	123.64	123.64	124.4	123.64	14,462
July 29, 2025	123.56	123.96	123.96	124.32	123.4	18,809
July 28, 2025	124.72	123.58	123.58	124.98	123.5	15,847
July 25, 2025	124.44	123.9	123.9	124.68	123.74	78,236
July 24, 2025	126.02	124.86	124.86	126.02	124.42	47,004
July 23, 2025	124.6	125.18	125.18	125.2	124.6	21,479
July 22, 2025	123.28	123.32	123.32	123.4	122.88	10,828
July 21, 2025	124.18	123.78	123.78	124.18	123.5	6,652
July 18, 2025	124.24	124.18	124.18	124.72	124	10,225
July 17, 2025	124.66	124	124	124.66	123.8	17,379
July 16, 2025	123.24	123.54	123.54	124.02	123.24	12,178
July 15, 2025	123.72	123.36	123.36	124.24	123.16	12,183
July 14, 2025	123.72	124.3	123.76	124.3	123.72	40,107
July 11, 2025	125.7	124.38	123.84	125.7	124.24	20,790
July 10, 2025	125.36	126.24	126.24	126.36	125.36	23,257
July 09, 2025	124.6	125.04	125.04	125.32	124.32	14,736
July 08, 2025	124.64	124.74	124.74	124.74	123.74	18,637
July 07, 2025	124.78	124.5	124.5	124.78	124.32	20,279
July 04, 2025	124.42	124.58	124.58	125.2	123.84	22,863

iShares SMI ETF (CH) (CSSMI.SW) SIX