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
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
November 20, 2025	100.52	99.88	99.88	101.12	99.88	14,804
November 19, 2025	99.09	99.15	99.15	99.8	98.95	14,456
November 18, 2025	99.32	99.2	99.2	99.55	98.4	15,117
November 17, 2025	101.32	100.52	100.52	101.46	100.32	7,131
November 14, 2025	100.66	101.12	101.12	101.12	99.63	10,370
November 13, 2025	102.64	101.32	101.32	102.68	101.32	17,067
November 12, 2025	102.7	102.4	102.4	102.9	102.3	16,889
November 11, 2025	102.02	101.96	101.96	102.24	101.76	19,498
November 10, 2025	101.46	101.34	101.34	101.88	101.3	10,358
November 07, 2025	100.92	99.52	99.52	100.92	99.43	19,862
November 06, 2025	101.52	100.66	100.66	101.98	100.66	10,241
November 05, 2025	101.14	101.76	101.76	101.84	101	13,650
November 04, 2025	101.7	101.84	101.84	102.08	101.22	26,940
November 03, 2025	102.46	102.5	102.5	102.96	102.4	10,861
October 31, 2025	103	102.54	102.54	103.12	102.4	25,556
October 30, 2025	103.24	102.7	102.7	103.34	102.64	43,032
October 29, 2025	103.46	103.48	103.48	103.58	103.32	12,305
October 28, 2025	102.94	103.1	103.1	103.28	102.88	9,206
October 27, 2025	102.5	102.76	102.76	102.76	102.5	21,715
October 24, 2025	101.2	101.94	101.94	101.94	101.06	15,525
October 23, 2025	100.52	100.62	100.62	100.72	100.2	6,706
October 22, 2025	101.08	100.36	100.36	101.24	100.36	21,710
October 21, 2025	100.88	101.16	101.16	101.16	100.72	23,378
October 20, 2025	100.32	100.84	100.84	100.88	100.1	2,572
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

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