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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	143.62	143.5	143.5	143.62	142.92	15,070
February 19, 2026	143.54	143.02	143.02	143.76	142.72	14,263
February 18, 2026	142.76	142.98	142.98	143.3	142.66	15,984
February 17, 2026	141.48	142.6	142.6	142.64	141.48	86,774
February 16, 2026	141.14	141.42	141.42	141.58	141	17,066
February 13, 2026	140.38	141.02	141.02	141.16	140.24	17,415
February 12, 2026	141.04	140.34	140.34	141.04	140.1	42,078
February 11, 2026	140.16	140.36	140.36	140.66	139.5	28,656
February 10, 2026	140.32	139.96	139.96	140.4	139.82	14,981
February 09, 2026	140.14	140.14	140.14	140.22	139.7	16,495
February 06, 2026	139.02	139.94	139.94	140.04	138.3	20,972
February 05, 2026	139.9	139.48	139.48	140	138.64	30,936
February 04, 2026	138.12	139.8	139.8	140.78	138.02	44,783
February 03, 2026	139.56	138.6	138.6	139.86	138.24	22,672
February 02, 2026	136.58	139.04	139.04	139.04	136.58	19,831
January 30, 2026	137.44	136.76	136.76	137.44	136.3	25,017
January 29, 2026	135.34	136.3	136.3	136.76	134.7	78,803
January 28, 2026	136.2	134.88	134.88	136.2	134.8	48,972
January 27, 2026	136.9	136.9	136.9	137.1	136.58	31,745
January 26, 2026	136.04	136.08	136.08	136.44	135.4	53,799
January 23, 2026	136.92	136.34	136.34	136.94	135.82	30,112
January 22, 2026	137.54	137.14	137.14	137.84	136.92	25,645
January 21, 2026	136.24	136.26	136.26	136.54	135.5	15,038
January 20, 2026	136.8	136.56	136.56	136.8	135.66	43,140
January 19, 2026	137.86	137.6	137.6	138.14	137.2	28,148
January 16, 2026	139.76	139.1	139.1	139.76	138.64	22,372
January 15, 2026	140	139.52	139.52	140.2	139.42	29,412
January 14, 2026	138.84	139.42	139.42	139.66	138.84	13,635
January 13, 2026	138.84	138.52	138.52	138.9	138	36,685
January 12, 2026	138.58	139.12	139.12	139.14	138.58	26,884
January 09, 2026	138.44	139.04	139.04	139.1	138.44	19,933
January 08, 2026	138.14	138.26	138.26	138.44	137.6	28,763
January 07, 2026	138.54	138.06	138.06	138.86	137.58	32,550
January 06, 2026	137.82	138.06	138.06	138.5	136.82	17,730
January 05, 2026	137.52	137.26	137.26	137.52	136.26	55,931
December 30, 2025	136.88	137.56	137.56	137.76	136.88	30,148
December 29, 2025	137.44	137.22	137.22	137.68	137	33,372
December 23, 2025	136.48	137.26	137.26	137.74	136.46	32,668
December 22, 2025	136.82	136.46	136.46	136.82	135.84	39,208
December 19, 2025	136.18	136.48	136.48	136.6	135.62	46,815
December 18, 2025	134.84	136.08	136.08	136.38	134.84	86,283
December 17, 2025	135.28	135.06	135.06	135.44	134.88	41,904
December 16, 2025	135.72	135.34	135.34	136	135	57,675
December 15, 2025	134.04	134.9	134.9	135.16	134	10,778
December 12, 2025	134.04	133.6	133.6	134.6	133.6	5,656
December 11, 2025	133.92	133.84	133.84	134.18	133.5	23,232
December 10, 2025	133.56	133.94	133.94	133.98	133	23,893
December 09, 2025	135	134.04	134.04	135	133.9	23,593
December 08, 2025	134.1	134.62	134.62	134.76	134.04	43,403
December 05, 2025	133.76	134.18	134.18	134.4	133.54	12,627
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

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