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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	133.42	133.74	133.74	134.1	133.4	19,339
December 03, 2025	133.64	133.42	133.42	134.2	133.1	19,885
December 02, 2025	133	133.7	133.7	134.18	133	17,423
December 01, 2025	132.84	133.16	133.16	133.48	132.84	44,052
November 28, 2025	132.9	133.3	133.3	133.3	132.86	6,179
November 27, 2025	132.86	133.02	133.02	133.18	132.6	12,627
November 26, 2025	132.68	133.08	133.08	133.12	132.5	16,943
November 25, 2025	131.5	132.38	132.38	132.5	130.88	15,891
November 24, 2025	131.7	131.06	131.06	131.7	130.94	29,066
November 21, 2025	129.16	131.08	131.08	131.08	129.16	53,837
November 20, 2025	131.04	130.02	130.02	131.04	129.92	15,799
November 19, 2025	129.72	129.78	129.78	130.42	129.64	7,308
November 18, 2025	130.94	129.46	129.46	130.94	128.98	18,248
November 17, 2025	131.06	130.62	130.62	131.24	130.24	36,321
November 14, 2025	131.4	131.14	131.14	132	130.28	43,974
November 13, 2025	132.82	132.2	132.2	133.16	132.2	19,754
November 12, 2025	132.3	132.7	132.7	133	132.16	51,584
November 11, 2025	129.74	131.76	131.76	132.06	129.7	51,452
November 10, 2025	128.58	129.12	129.12	129.4	128.22	29,052
November 07, 2025	127.68	127.52	127.52	127.96	126.74	24,514
November 06, 2025	128.06	127.52	127.52	128.06	127.44	19,195
November 05, 2025	127.12	128.26	128.26	128.52	127.12	18,715
November 04, 2025	126.52	127.66	127.66	127.66	125.52	30,249
November 03, 2025	127.26	126.92	126.92	127.64	126.88	34,596
October 31, 2025	127.88	126.78	126.78	127.88	126.56	13,518
October 30, 2025	127.6	127.68	127.68	127.76	127.24	16,311
October 29, 2025	128.34	127.7	127.7	128.38	127.32	41,649
October 28, 2025	129.4	128.16	128.16	129.5	128.08	25,313
October 27, 2025	130.12	129.96	129.96	130.12	129.16	9,427
October 24, 2025	130.56	130.38	130.38	131.02	130	13,243
October 23, 2025	130.58	130.14	130.14	130.74	130.14	9,631
October 22, 2025	130.66	130.82	130.82	130.9	130.26	21,553
October 21, 2025	131.08	130.98	130.98	131.08	130.6	12,369
October 20, 2025	131.26	131.04	131.04	131.4	130.58	14,587
October 17, 2025	130.34	131.12	131.12	131.36	129.5	56,192
October 16, 2025	131.4	131.74	131.74	131.98	130.84	26,253
October 15, 2025	129.76	129.76	129.76	129.78	129	17,387
October 14, 2025	128.94	129.12	129.12	129.68	128.7	20,709
October 13, 2025	129.84	129.54	129.54	130.1	129.16	33,197
October 10, 2025	130.76	129.3	129.3	131.04	129.3	16,145
October 09, 2025	131.1	130.72	130.72	131.34	130.72	8,260
October 08, 2025	130.36	131.2	131.2	131.4	130.3	21,734
October 07, 2025	130.18	129.94	129.94	130.5	129.92	27,287
October 06, 2025	129.62	130.16	130.16	130.3	129.44	20,162
October 03, 2025	129.3	129.68	129.68	130.08	129.3	98,068
October 02, 2025	128.96	128.92	128.92	129.28	128.58	30,534
October 01, 2025	126.34	128.1	128.1	128.16	126.34	25,775
September 30, 2025	124.52	125.52	125.52	125.66	124.32	14,815
September 29, 2025	124.16	124.5	124.5	124.74	124.12	8,452
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

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