iShares S&P 500 CHF Hedged UCITS ETF (Acc) - IUSC.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	98.6	99	99	99.45	97.73	13,467
October 16, 2025	100.38	100.28	100.28	100.54	100.24	4,627
October 15, 2025	100.06	100.24	100.24	100.72	100	26,676
October 14, 2025	99.1	99.3	99.3	99.32	98.29	16,568
October 13, 2025	99.65	99.79	99.79	100.04	99.2	20,753
October 10, 2025	101.14	99.46	99.46	101.48	99.46	10,354
October 09, 2025	101.42	101	101	101.5	101	24,106
October 08, 2025	100.8	101.34	101.34	101.34	100.78	8,968
October 07, 2025	101.06	100.76	100.76	101.46	100.76	41,855
October 06, 2025	101.16	101.18	101.18	101.26	100.92	32,667
October 03, 2025	101.1	101.26	101.26	101.26	100.94	10,716
October 02, 2025	100.92	100.64	100.64	101.14	100.64	16,431
October 01, 2025	99.62	100.5	100.5	100.5	99.62	27,116
September 30, 2025	100	99.82	99.82	100.04	99.8	6,813
September 29, 2025	100.24	100.02	100.02	100.38	100	16,040
September 26, 2025	99.41	99.55	99.55	99.94	99.2	13,109
September 25, 2025	99.77	99.33	99.33	100.24	98.9	21,220
September 24, 2025	100.3	99.86	99.86	100.3	99.86	17,329
September 23, 2025	100.58	100.54	100.54	100.94	100.52	14,144
September 22, 2025	99.99	100.34	100.34	100.44	99.77	7,805
September 19, 2025	99.66	99.74	99.74	100.1	99.66	7,105
September 18, 2025	99.73	99.94	99.94	100.14	99.6	27,269
September 17, 2025	99.35	99.31	99.31	99.75	99.24	10,436
September 16, 2025	99.64	99.33	99.33	99.84	99.32	12,126
September 15, 2025	99.24	99.53	99.53	99.55	99.03	6,637
September 12, 2025	99.09	99.09	99.09	99.17	98.92	8,989
September 11, 2025	98.42	99.13	99.13	99.13	98.34	32,131
September 10, 2025	98.27	98.34	98.34	98.59	98.11	42,491
September 09, 2025	98	97.75	97.75	98.15	97.73	25,624
September 08, 2025	97.6	97.88	97.88	97.92	97.6	6,313
September 05, 2025	98.11	97.44	97.44	98.35	97.22	5,868
September 04, 2025	97.34	97.48	97.48	97.48	97.2	7,620
September 03, 2025	96.76	96.96	96.96	97.16	96.62	4,185
September 02, 2025	97.33	96.05	96.05	97.33	95.55	24,765
September 01, 2025	97.28	97.46	97.46	97.55	97.27	15,953
August 29, 2025	97.79	97.22	97.22	97.92	97.18	4,053
August 28, 2025	97.71	97.69	97.69	97.99	97.6	6,199
August 27, 2025	97.53	97.66	97.66	97.66	97.42	9,739
August 26, 2025	96.98	97.04	97.04	97.16	96.8	5,255
August 25, 2025	97.37	97.41	97.41	97.5	97.16	6,098
August 22, 2025	95.96	97.67	97.67	97.67	95.96	6,714
August 21, 2025	96.46	96.34	96.34	96.46	95.99	76,817
August 20, 2025	96.49	95.73	95.73	96.71	95.73	13,636
August 19, 2025	97.11	96.97	96.97	97.29	96.96	7,931
August 18, 2025	97.4	97.25	97.25	97.4	97.12	6,339
August 15, 2025	97.76	97.4	97.4	97.88	97.28	13,818
August 14, 2025	97.49	97.28	97.28	97.91	97.22	25,526
August 13, 2025	97.25	97.41	97.41	97.8	97.25	7,492
August 12, 2025	96.38	97	97	97	96.18	12,497
August 11, 2025	96.72	96.41	96.41	96.73	96.33	26,378
August 08, 2025	95.87	96.33	96.33	96.33	95.87	11,181
August 07, 2025	96	95.8	95.8	96.52	95.75	5,851
August 06, 2025	95.51	95.79	95.79	95.79	95.11	28,410
August 05, 2025	95.9	95	95	95.92	94.99	11,542
August 04, 2025	94.63	95.32	95.32	95.4	94.53	8,475
July 31, 2025	97.11	96.59	96.59	97.3	96.34	45,039
July 30, 2025	96.46	96.28	96.28	96.49	96.28	5,431
July 29, 2025	96.68	96.45	96.45	96.85	96.45	6,634
July 28, 2025	96.97	96.61	96.61	96.97	96.47	11,355
July 25, 2025	96.35	96.45	96.45	96.45	96.15	6,700

iShares S&P 500 CHF Hedged UCITS ETF (Acc) (IUSC.SW) SIX