iShares SMIM ETF (CH) - CSSMIM.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	291.7	290.5	290.5	291.7	289.25	3,211
September 25, 2025	295.95	290	290	295.95	289.9	5,171
September 24, 2025	295.35	295.6	295.6	295.85	294.55	1,981
September 23, 2025	296.2	296.4	296.4	297.3	296.2	6,202
September 22, 2025	298.5	296.05	296.05	298.5	295.75	1,794
September 19, 2025	298.1	296.8	296.8	298.1	296.05	4,035
September 18, 2025	298.2	298	298	298.2	296.05	3,448
September 17, 2025	298.3	298.15	298.15	299.05	297.95	3,757
September 16, 2025	301	298.65	298.65	301.25	298.45	2,485
September 15, 2025	304.55	303.35	303.35	305	302.6	3,114
September 12, 2025	304.15	304.35	304.35	304.8	303.65	3,442
September 11, 2025	302.55	303.45	303.45	304.05	302.55	2,179
September 10, 2025	305.75	302.4	302.4	305.75	302.35	2,839
September 09, 2025	304.6	302.45	302.45	304.6	302.35	501
September 08, 2025	304.2	302.7	302.7	304.2	301.95	5,127
September 05, 2025	302.4	302.9	302.9	303.85	302	1,920
September 04, 2025	296.95	301.5	301.5	302.55	296.95	1,806
September 03, 2025	298.6	299.4	299.4	299.4	296.15	8,147
September 02, 2025	300.6	295.2	295.2	300.6	294.9	4,611
September 01, 2025	301.9	299.7	299.7	301.9	299.45	322
August 29, 2025	302.45	300.85	300.85	302.6	300.85	3,113
August 28, 2025	304.65	301.85	301.85	304.65	301.85	3,004
August 27, 2025	301.4	302.8	302.8	303.05	301.4	4,673
August 26, 2025	303.95	302.3	302.3	303.95	302.25	1,909
August 25, 2025	304.95	303.75	303.75	305.45	303.75	4,402
August 22, 2025	302.25	304.95	304.95	305.25	302.25	1,645
August 21, 2025	304.2	302.6	302.6	304.3	302.5	1,851
August 20, 2025	301.95	303.65	303.65	304.25	301.7	4,440
August 19, 2025	299.3	302.2	302.2	302.4	299.05	4,052
August 18, 2025	298.6	298.2	298.2	298.85	298	6,617
August 15, 2025	298.5	298.3	298.3	300.35	298.3	3,408
August 14, 2025	299.65	299.1	299.1	300.8	298.3	3,886
August 13, 2025	299.9	298.7	298.7	301	298.6	3,633
August 12, 2025	300.45	301	301	301	298.2	1,686
August 11, 2025	301.8	299.55	299.55	301.8	299.4	760
August 08, 2025	301.95	299.1	299.1	302.65	299.1	3,691
August 07, 2025	297	302.85	302.85	303	297	9,861
August 06, 2025	297	296.25	296.25	297	295.15	17,747
August 05, 2025	298.8	296.75	296.75	298.8	296.7	1,799
August 04, 2025	289.75	296.95	296.95	297.45	289.75	10,693
July 31, 2025	300.95	297.7	297.7	301.1	297.7	15,239
July 30, 2025	303.8	300.8	300.8	303.8	300.8	4,552
July 29, 2025	301	301.45	301.45	302.2	301	2,484
July 28, 2025	305.7	302.55	302.55	305.95	302.35	2,139
July 25, 2025	305.6	303.65	303.65	305.6	303.5	1,035
July 24, 2025	306.8	305.6	305.6	306.8	304.6	40,157
July 23, 2025	305.75	303.15	303.15	305.75	303.1	2,823
July 22, 2025	304.4	301.6	301.6	304.4	300.5	2,962
July 21, 2025	305.1	305.55	305.55	306.8	304.85	3,648
July 18, 2025	301.3	305.05	305.05	305.55	301.3	2,485
July 17, 2025	302.9	302.9	302.9	303.45	301.1	10,960
July 16, 2025	299.35	299.4	299.4	301.45	299.35	4,884
July 15, 2025	302.6	301.2	301.2	302.7	301.05	4,649
July 14, 2025	300.3	301.7	300.46	301.7	300.3	1,170
July 11, 2025	302.7	301.8	300.56	302.7	301.75	4,781
July 10, 2025	303	303.8	302.55	303.8	301.55	12,728
July 09, 2025	298.85	301	299.76	301.95	298.85	1,528
July 08, 2025	300.5	301.15	299.91	301.15	299.1	38,344
July 07, 2025	297.45	299.8	298.57	299.95	297.45	2,933
July 04, 2025	297.15	298.15	296.92	298.45	296.65	3,220

iShares SMIM ETF (CH) (CSSMIM.SW) SIX