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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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