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
February 20, 2026	102	102.18	102.18	102.18	101.4	8,352
February 19, 2026	102.2	101.76	101.76	102.26	101.46	51,698
February 18, 2026	101.8	102.28	102.28	102.36	101.6	17,206
February 17, 2026	101.16	101.42	101.42	101.54	100.48	16,630
February 16, 2026	101.58	101.24	101.24	101.82	101.2	19,774
February 13, 2026	101.26	101.62	101.62	101.7	100.88	55,782
February 12, 2026	103.26	101.84	101.84	103.38	101.8	29,645
February 11, 2026	103.2	102.96	102.96	103.6	102.68	13,643
February 10, 2026	103.28	103.26	103.26	103.58	103.2	15,921
February 09, 2026	102.84	103.36	103.36	103.36	102.4	19,669
February 06, 2026	100.66	102.26	102.26	102.36	100.66	13,692
February 05, 2026	102.24	101.18	101.18	102.38	100.44	10,709
February 04, 2026	102.86	102.46	102.46	103	102.3	43,232
February 03, 2026	103.84	102.94	102.94	104	102.9	31,510
February 02, 2026	101.98	103.58	103.58	103.58	101.8	23,641
January 30, 2026	102.52	102.94	102.94	103.24	102.34	29,034
January 29, 2026	103.92	102.44	102.44	103.96	102.12	24,026
January 28, 2026	103.94	103.7	103.7	104.44	103.7	14,739
January 27, 2026	103.56	103.74	103.74	103.74	103.34	21,155
January 26, 2026	102.66	103.3	103.3	103.3	102.36	22,669
January 23, 2026	102.78	102.88	102.88	102.94	102.46	25,304
January 22, 2026	102.54	102.88	102.88	102.9	102.5	22,781
January 21, 2026	101.32	101.9	101.9	102.14	100.82	41,112
January 20, 2026	101.74	102.04	102.04	102.08	101.32	32,371
January 19, 2026	102.26	102.12	102.12	102.34	101.78	12,653
January 16, 2026	103.62	103.36	103.36	103.68	103	26,893
January 15, 2026	103.02	103.62	103.62	103.76	103.02	33,216
January 14, 2026	103.42	102.7	102.7	103.44	102.5	18,732
January 13, 2026	103.76	103.66	103.66	104	103.44	16,150
January 12, 2026	103.06	103.58	103.58	103.68	102.8	35,410
January 09, 2026	103	103.46	103.46	103.54	102.9	31,725
January 08, 2026	102.82	102.92	102.92	103.04	102.74	7,085
January 07, 2026	103.32	103.46	103.46	103.48	103.18	22,978
January 06, 2026	102.9	102.98	102.98	103.2	102.56	11,369
January 05, 2026	102.26	102.9	102.9	102.94	102.02	22,515
December 30, 2025	102.76	102.96	102.96	102.98	102.7	60,933
December 29, 2025	103	102.6	102.6	103.22	102.6	21,280
December 23, 2025	102.44	102.8	102.8	102.86	102.36	20,700
December 22, 2025	102.18	102.44	102.44	102.54	102.04	11,335
December 19, 2025	101.26	101.82	101.82	101.82	100.98	24,578
December 18, 2025	100.5	101.6	101.6	101.6	100.5	11,188
December 17, 2025	101.48	100.86	100.86	101.72	100.7	12,114
December 16, 2025	101.2	101.2	101.2	101.74	101	13,598
December 15, 2025	102	101.6	101.6	102.36	101.5	16,777
December 12, 2025	102.88	101.6	101.6	103	101.6	9,402
December 11, 2025	102.02	102.4	102.4	102.5	101.88	15,604
December 10, 2025	102.24	102.14	102.14	102.24	101.88	8,491
December 09, 2025	102.3	102.5	102.5	102.5	102.02	7,882
December 08, 2025	102.68	102.2	102.2	102.76	102.2	14,454
December 05, 2025	102.56	102.5	102.5	102.88	102.38	10,527
December 04, 2025	102.44	102.24	102.24	102.6	101.96	101,022
December 03, 2025	102.24	102.26	102.26	102.28	101.76	31,329
December 02, 2025	101.72	101.84	101.84	102.24	101.6	9,065
December 01, 2025	101.72	102.02	102.02	102.02	101.5	12,655
November 28, 2025	102.56	102.1	102.1	102.56	101.8	6,944
November 27, 2025	101.82	101.78	101.78	102.1	101.72	36,430
November 26, 2025	101.52	102	102	102	101.26	7,200
November 25, 2025	100.18	100.4	100.4	100.52	99.73	11,838
November 24, 2025	99.21	100.04	100.04	100.06	98.73	22,476
November 21, 2025	97.73	98.5	98.5	98.5	96.96	25,992

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