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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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