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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	125.1	124.72	124.72	125.2	124.46	23,381
July 02, 2025	124.7	124.9	124.9	125.1	124.2	12,453
July 01, 2025	124.52	124.46	124.46	124.58	123.3	19,255
June 30, 2025	125.1	124.12	124.12	125.2	124	23,860
June 27, 2025	124.62	124.82	124.82	125.16	124.44	13,519
June 26, 2025	124.18	123.72	123.72	124.28	123.44	17,139
June 25, 2025	125.06	123.74	123.74	125.48	123.7	6,782
June 24, 2025	126.4	124.88	124.88	126.4	124.58	21,488
June 23, 2025	123.12	123.48	123.48	124.08	123.1	7,487
June 20, 2025	123.82	123.72	123.72	124.74	123.6	27,162
June 19, 2025	123.96	123.56	123.56	124.2	123.28	26,752
June 18, 2025	124.92	124.5	124.5	124.94	124.3	15,029
June 17, 2025	124.66	124.98	124.98	125.98	124.66	28,020
June 16, 2025	126.32	125.92	125.92	126.48	125.9	18,314
June 13, 2025	126.38	126.48	126.48	127.5	126.38	20,482
June 12, 2025	127.38	128.24	128.24	128.6	127.22	10,898
June 11, 2025	128.74	128.32	128.32	129.1	128.32	18,923
June 10, 2025	128.8	128.64	128.64	129	128	11,847
June 06, 2025	128.26	128.76	128.76	129.08	128	15,383
June 05, 2025	127.98	128.28	128.28	128.74	127.8	20,658
June 04, 2025	128.02	128.08	128.08	128.5	127.4	10,937
June 03, 2025	127.78	127.54	127.54	127.86	126.94	7,639
June 02, 2025	127.1	126.94	126.94	127.5	126.38	115,205
May 30, 2025	126.96	127.42	127.42	128.32	126.96	30,909
May 28, 2025	128.08	127	127	128.08	126.86	14,212
May 27, 2025	128.16	128.38	128.38	128.94	128.02	19,770
May 26, 2025	128.18	128.32	128.32	128.54	127.92	12,361
May 23, 2025	128.08	127.2	127.2	128.36	125.34	37,587
May 22, 2025	128.24	127.8	127.8	128.42	126.7	18,812

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