Swiss - Delayed Quote CHF

iShares Swiss Domestic Government Bond 3-7 ETF (CH) (CSBGC7.SW)

74.44 +0.01 (+0.01%)
As of 11:29 AM GMT+2. Market Open.
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 74.48 74.48 74.25 74.44 74.44 4,261
Apr 22, 2024 74.39 74.43 74.16 74.43 74.43 4,043
Apr 19, 2024 74.43 74.46 74.17 74.33 74.33 3,607
Apr 18, 2024 74.46 74.46 74.23 74.37 74.37 4,178
Apr 17, 2024 74.20 74.43 74.17 74.22 74.22 3,583
Apr 16, 2024 74.27 74.46 74.20 74.40 74.40 2,615
Apr 15, 2024 74.35 74.56 74.29 74.50 74.50 10,172
Apr 12, 2024 74.25 74.62 74.25 74.57 74.57 2,704
Apr 11, 2024 74.33 74.49 74.19 74.40 74.40 9,556
Apr 10, 2024 74.70 74.70 74.34 74.54 74.54 4,408
Apr 9, 2024 74.55 74.67 74.34 74.49 74.49 4,492
Apr 8, 2024 74.54 74.55 74.32 74.55 74.55 9,272
Apr 5, 2024 74.66 74.66 74.43 74.60 74.60 10,357
Apr 4, 2024 74.59 74.63 74.44 74.61 74.61 5,831
Apr 3, 2024 74.52 74.54 74.21 74.47 74.47 6,974
Apr 2, 2024 74.40 74.57 74.26 74.52 74.52 65,491
Mar 28, 2024 74.60 74.69 74.45 74.50 74.50 9,760
Mar 27, 2024 74.76 74.76 74.45 74.60 74.60 13,303
Mar 26, 2024 74.51 74.74 74.44 74.63 74.63 14,485
Mar 25, 2024 74.73 74.80 74.44 74.67 74.67 6,981
Mar 22, 2024 74.75 74.82 74.50 74.78 74.78 3,959
Mar 21, 2024 74.40 74.71 74.40 74.68 74.68 19,523
Mar 20, 2024 74.36 74.36 74.13 74.34 74.34 12,155
Mar 19, 2024 74.02 74.20 74.02 74.20 74.20 1,985
Mar 18, 2024 74.25 74.25 74.00 74.17 74.17 12,882
Mar 15, 2024 74.29 74.31 73.97 74.18 74.18 10,160
Mar 14, 2024 74.20 74.45 74.17 74.37 74.37 4,284
Mar 13, 2024 74.30 74.45 74.20 74.42 74.42 7,484
Mar 12, 2024 74.36 74.57 74.35 74.41 74.41 5,828
Mar 11, 2024 74.64 74.64 74.36 74.52 74.52 6,851
Mar 8, 2024 74.62 74.62 74.33 74.50 74.50 4,940
Mar 7, 2024 74.52 74.71 74.35 74.52 74.52 4,002
Mar 6, 2024 74.48 74.56 74.23 74.51 74.51 5,291
Mar 5, 2024 74.50 74.54 74.20 74.34 74.34 3,940
Mar 4, 2024 74.27 74.36 74.16 74.34 74.34 5,479
Mar 1, 2024 74.30 74.30 73.99 74.30 74.30 28,403
Feb 29, 2024 73.98 74.20 73.94 74.04 74.04 6,113
Feb 28, 2024 73.88 74.12 73.88 74.04 74.04 24,481
Feb 27, 2024 73.88 74.14 73.88 73.94 73.94 5,880
Feb 26, 2024 74.23 74.23 73.88 73.88 73.88 11,253
Feb 23, 2024 73.82 74.19 73.82 74.19 74.19 3,890
Feb 22, 2024 73.80 74.08 73.79 74.08 74.08 5,313
Feb 21, 2024 74.14 74.14 73.92 73.92 73.92 17,298
Feb 20, 2024 73.95 74.14 73.86 74.14 74.14 10,649
Feb 19, 2024 74.00 74.07 73.81 74.02 74.02 27,475
Feb 16, 2024 74.08 74.08 73.75 73.85 73.85 27,357
Feb 15, 2024 74.15 74.18 73.95 73.99 73.99 7,434
Feb 14, 2024 74.02 74.28 73.87 73.90 73.90 41,660
Feb 13, 2024 73.80 74.19 73.78 73.82 73.82 7,794
Feb 12, 2024 73.61 73.92 73.61 73.64 73.64 46,195
Feb 9, 2024 73.91 73.95 73.56 73.66 73.66 261,579
Feb 8, 2024 74.01 74.03 73.80 73.92 73.92 237,477
Feb 7, 2024 74.12 74.12 73.82 73.99 73.99 7,789
Feb 6, 2024 74.05 74.05 73.75 74.00 74.00 12,573
Feb 5, 2024 74.20 74.20 73.88 73.97 73.97 4,822
Feb 2, 2024 74.12 74.35 73.95 74.18 74.18 11,912
Feb 1, 2024 74.32 74.43 74.12 74.39 74.39 46,714
Jan 31, 2024 74.30 74.35 74.09 74.34 74.34 4,553
Jan 30, 2024 73.93 74.23 73.93 73.97 73.97 5,772
Jan 29, 2024 74.22 74.25 74.02 74.19 74.19 6,944
Jan 26, 2024 74.02 74.18 73.97 74.10 74.10 2,427
Jan 25, 2024 73.63 74.12 73.63 74.12 74.12 5,016
Jan 24, 2024 73.80 73.95 73.80 73.84 73.84 13,883
Jan 23, 2024 74.05 74.05 73.81 73.91 73.91 5,683
Jan 22, 2024 74.04 74.10 73.88 74.08 74.08 5,006
Jan 19, 2024 73.96 74.13 73.88 74.00 74.00 7,228
Jan 18, 2024 0.66 Dividend
Jan 18, 2024 73.87 74.15 73.86 74.04 74.04 6,999
Jan 17, 2024 74.00 74.13 73.84 73.89 73.23 9,967
Jan 16, 2024 74.28 74.33 74.04 74.22 73.56 17,250
Jan 15, 2024 74.63 74.84 74.60 74.73 74.06 28,621
Jan 12, 2024 74.86 74.86 74.52 74.82 74.15 7,634
Jan 11, 2024 74.67 74.67 74.37 74.64 73.97 32,954
Jan 10, 2024 74.72 74.74 74.52 74.56 73.89 3,696
Jan 9, 2024 74.71 74.71 74.40 74.61 73.94 12,278
Jan 8, 2024 74.53 74.67 74.45 74.67 74.00 20,220
Jan 5, 2024 74.67 74.67 74.25 74.51 73.85 2,297
Jan 4, 2024 74.92 75.00 74.46 74.66 74.00 8,351
Jan 3, 2024 75.02 75.12 74.79 75.01 74.34 26,218
Dec 29, 2023 75.30 75.30 74.81 74.81 74.14 9,809
Dec 28, 2023 75.16 75.24 74.97 75.18 74.51 6,513
Dec 27, 2023 74.94 75.19 74.93 74.96 74.29 8,068
Dec 22, 2023 75.15 75.17 74.91 75.00 74.33 3,939
Dec 21, 2023 75.02 75.18 74.90 74.91 74.24 16,933
Dec 20, 2023 75.34 75.34 75.00 75.15 74.48 12,076
Dec 19, 2023 75.13 75.37 75.02 75.23 74.56 14,328
Dec 18, 2023 75.52 75.52 75.13 75.13 74.46 5,653
Dec 15, 2023 75.46 75.58 75.25 75.51 74.84 8,501
Dec 14, 2023 75.32 75.45 75.11 75.29 74.62 10,103
Dec 13, 2023 74.98 75.19 74.71 75.19 74.52 13,933
Dec 12, 2023 74.67 75.10 74.67 74.90 74.23 330,708
Dec 11, 2023 74.95 74.97 74.65 74.95 74.28 10,219
Dec 8, 2023 75.08 75.08 74.75 74.90 74.23 11,566
Dec 7, 2023 75.12 75.15 74.77 74.87 74.21 1,957
Dec 6, 2023 75.19 75.19 74.81 75.06 74.39 5,476
Dec 5, 2023 75.25 75.25 74.89 75.13 74.45 4,624
Dec 4, 2023 74.77 75.21 74.77 75.04 74.37 5,518
Dec 1, 2023 74.45 75.00 74.45 75.00 74.33 3,306
Nov 30, 2023 74.64 74.70 74.18 74.59 73.93 14,900
Nov 29, 2023 74.15 74.58 74.15 74.56 73.89 8,846
Nov 28, 2023 74.34 74.34 74.08 74.34 73.68 17,397
Nov 27, 2023 74.10 74.25 73.82 74.07 73.40 3,082
Nov 24, 2023 73.80 74.11 73.80 74.03 73.37 5,462
Nov 23, 2023 73.98 74.21 73.90 74.11 73.45 1,975
Nov 22, 2023 74.01 74.37 74.01 74.30 73.63 3,357
Nov 21, 2023 74.07 74.35 74.07 74.34 73.68 5,137
Nov 20, 2023 73.96 74.28 73.93 74.28 73.61 2,469
Nov 17, 2023 74.33 74.40 73.92 74.22 73.56 12,190
Nov 16, 2023 73.98 74.22 73.93 74.20 73.54 5,610
Nov 15, 2023 74.60 74.60 73.89 74.06 73.40 7,067
Nov 14, 2023 73.97 74.10 73.72 73.96 73.30 6,239
Nov 13, 2023 73.91 73.93 73.60 73.84 73.18 12,976
Nov 10, 2023 73.93 73.93 73.56 73.61 72.96 9,624
Nov 9, 2023 73.92 74.04 73.70 73.72 73.06 6,868
Nov 8, 2023 74.13 74.13 73.70 73.95 73.29 6,987
Nov 7, 2023 73.89 73.93 73.70 73.85 73.19 3,112
Nov 6, 2023 74.00 74.00 73.62 73.74 73.08 4,325
Nov 3, 2023 73.70 74.03 73.70 73.98 73.32 2,950
Nov 2, 2023 73.98 74.31 73.94 73.94 73.28 17,308
Nov 1, 2023 73.74 74.10 73.74 74.08 73.42 95,817
Oct 31, 2023 74.25 74.25 73.89 74.06 73.40 8,728
Oct 30, 2023 74.10 74.33 73.90 74.09 73.43 16,361
Oct 27, 2023 74.14 74.24 73.87 74.08 73.41 6,215
Oct 26, 2023 73.98 74.14 73.81 74.04 73.38 10,455
Oct 25, 2023 73.84 74.01 73.77 73.93 73.27 9,713
Oct 24, 2023 74.00 74.11 73.81 73.97 73.31 86,928
Oct 23, 2023 73.82 73.86 73.57 73.85 73.19 3,886
Oct 20, 2023 73.69 73.74 73.57 73.63 72.97 2,377
Oct 19, 2023 73.71 73.71 73.49 73.61 72.96 10,444
Oct 18, 2023 73.62 73.80 73.59 73.68 73.02 9,260
Oct 17, 2023 73.72 73.85 73.56 73.71 73.06 11,131
Oct 16, 2023 73.70 73.89 73.26 73.86 73.20 7,184
Oct 13, 2023 73.92 73.99 73.75 73.90 73.24 3,186
Oct 12, 2023 73.95 73.95 73.70 73.70 73.04 19,373
Oct 11, 2023 73.70 74.11 73.70 74.07 73.40 11,286
Oct 10, 2023 73.99 73.99 73.65 73.78 73.12 3,362
Oct 9, 2023 73.78 73.87 73.58 73.74 73.09 7,566
Oct 6, 2023 73.55 73.72 73.52 73.67 73.02 5,120
Oct 5, 2023 73.68 73.73 73.52 73.70 73.04 1,774
Oct 4, 2023 73.78 73.81 73.53 73.64 72.99 20,153
Oct 3, 2023 73.94 73.94 73.69 73.69 73.03 3,460
Oct 2, 2023 73.91 73.91 73.64 73.82 73.16 31,903
Sep 29, 2023 73.73 73.95 73.66 73.75 73.09 7,214
Sep 28, 2023 73.69 73.94 73.58 73.65 72.99 5,458
Sep 27, 2023 74.11 74.11 73.80 73.90 73.24 5,387
Sep 26, 2023 73.98 74.02 73.71 73.98 73.32 10,584
Sep 25, 2023 73.96 73.96 73.70 73.76 73.10 5,556
Sep 22, 2023 74.19 74.19 73.72 73.90 73.24 3,807
Sep 21, 2023 73.48 73.99 73.48 73.86 73.20 3,788
Sep 20, 2023 73.51 73.71 73.50 73.53 72.88 2,396
Sep 19, 2023 73.66 73.72 73.53 73.53 72.87 2,024
Sep 18, 2023 73.64 73.80 73.58 73.73 73.07 2,488
Sep 15, 2023 73.77 73.97 73.75 73.82 73.16 5,520
Sep 14, 2023 73.75 73.99 73.75 73.92 73.26 8,029
Sep 13, 2023 73.69 73.91 73.61 73.79 73.13 4,541
Sep 12, 2023 73.84 73.84 73.58 73.59 72.93 2,451
Sep 11, 2023 74.00 74.03 73.70 73.82 73.16 27,706
Sep 8, 2023 74.21 74.21 73.84 73.99 73.33 14,689
Sep 7, 2023 74.20 74.20 73.93 74.10 73.44 4,383
Sep 6, 2023 74.10 74.30 73.96 74.14 73.48 9,666
Sep 5, 2023 74.32 74.32 74.06 74.24 73.58 5,707
Sep 4, 2023 74.25 74.31 74.10 74.13 73.47 4,752
Sep 1, 2023 74.05 74.43 74.05 74.33 73.67 63,045
Aug 31, 2023 74.24 74.32 74.04 74.16 73.49 7,624
Aug 30, 2023 73.84 74.25 73.84 74.18 73.52 4,988
Aug 29, 2023 74.26 74.28 73.98 74.28 73.61 10,040
Aug 28, 2023 74.05 74.13 73.89 73.96 73.30 1,245
Aug 25, 2023 73.87 74.14 73.82 74.12 73.46 4,930
Aug 24, 2023 74.32 74.32 73.89 74.26 73.59 8,649
Aug 23, 2023 73.82 74.30 73.82 74.17 73.51 17,840
Aug 22, 2023 73.73 74.02 73.72 73.90 73.24 13,424
Aug 21, 2023 73.71 74.15 73.71 73.78 73.12 934
Aug 18, 2023 74.18 74.18 73.85 73.95 73.29 1,685
Aug 17, 2023 74.05 74.05 73.69 73.90 73.24 2,421
Aug 16, 2023 74.06 74.10 73.84 73.96 73.30 4,964
Aug 15, 2023 74.16 74.16 73.60 73.92 73.26 2,346
Aug 14, 2023 73.97 73.98 73.67 73.95 73.29 8,344
Aug 11, 2023 73.91 74.08 73.72 73.96 73.30 3,492
Aug 10, 2023 73.89 74.25 73.89 74.10 73.44 1,945
Aug 9, 2023 74.31 74.32 74.03 74.23 73.57 3,835
Aug 8, 2023 74.08 74.36 74.08 74.21 73.55 3,557
Aug 7, 2023 73.80 74.16 73.80 74.10 73.44 5,654
Aug 4, 2023 73.94 74.11 73.81 74.09 73.43 7,020
Aug 3, 2023 74.16 74.17 73.81 73.94 73.28 4,726
Aug 2, 2023 73.86 74.16 73.67 73.88 73.22 15,280
Jul 31, 2023 73.64 74.02 73.64 73.91 73.25 1,314
Jul 28, 2023 73.94 74.05 73.78 73.80 73.14 10,411
Jul 27, 2023 73.85 74.30 73.76 74.08 73.42 5,582
Jul 26, 2023 74.27 74.27 74.00 74.09 73.42 3,651
Jul 25, 2023 74.00 74.24 74.00 74.01 73.34 5,849
Jul 24, 2023 74.29 74.75 74.03 74.07 73.40 5,189
Jul 21, 2023 74.23 74.23 73.90 74.16 73.50 7,322
Jul 20, 2023 0.70 Dividend
Jul 20, 2023 74.35 74.35 73.94 73.94 73.28 3,954
Jul 19, 2023 74.26 74.54 74.08 74.08 72.73 3,232
Jul 18, 2023 74.00 74.44 74.00 74.20 72.85 9,903
Jul 17, 2023 74.98 74.98 74.69 74.88 73.51 5,556
Jul 14, 2023 74.77 74.84 74.52 74.71 73.34 4,193
Jul 13, 2023 74.50 74.88 74.50 74.57 73.21 10,663
Jul 12, 2023 74.42 74.51 74.18 74.51 73.15 5,971
Jul 11, 2023 74.20 74.50 74.20 74.35 72.99 3,012
Jul 10, 2023 74.45 74.45 74.19 74.38 73.02 76,664
Jul 7, 2023 74.61 74.61 74.28 74.60 73.24 17,767
Jul 6, 2023 74.60 74.86 74.26 74.35 72.99 3,720
Jul 5, 2023 74.79 75.00 74.72 74.82 73.45 18,678
Jul 4, 2023 74.60 74.83 74.60 74.61 73.24 2,946
Jul 3, 2023 74.67 74.95 74.50 74.69 73.32 14,110
Jun 30, 2023 74.82 74.82 74.47 74.81 73.44 12,576
Jun 29, 2023 74.47 74.93 74.47 74.71 73.34 127,593
Jun 28, 2023 75.08 75.26 74.81 74.83 73.46 15,900
Jun 27, 2023 75.00 75.16 75.00 75.07 73.70 7,117
Jun 26, 2023 74.84 75.13 74.84 74.89 73.52 3,646
Jun 23, 2023 74.73 75.14 74.65 74.85 73.48 3,319
Jun 22, 2023 74.43 74.81 74.39 74.39 73.02 10,782
Jun 21, 2023 74.59 74.81 74.52 74.71 73.34 5,132
Jun 20, 2023 74.15 74.77 74.15 74.77 73.40 8,065
Jun 19, 2023 73.90 74.47 73.90 74.26 72.91 1,510
Jun 16, 2023 74.38 74.57 74.04 74.49 73.13 6,721
Jun 15, 2023 74.69 74.69 73.90 74.49 73.13 6,040
Jun 14, 2023 74.77 74.95 74.51 74.73 73.36 30,828
Jun 13, 2023 74.79 75.09 74.79 75.06 73.68 50,555
Jun 12, 2023 75.09 75.16 74.82 75.03 73.66 1,780
Jun 9, 2023 74.96 75.02 74.76 75.02 73.65 1,638
Jun 8, 2023 75.00 75.24 74.93 75.08 73.70 6,443
Jun 7, 2023 75.30 75.41 75.15 75.20 73.82 7,232
Jun 6, 2023 75.24 75.45 75.11 75.37 73.99 49,160
Jun 5, 2023 75.41 75.49 75.12 75.30 73.92 6,328
Jun 2, 2023 75.50 75.50 75.30 75.49 74.11 2,650
Jun 1, 2023 75.34 75.50 75.31 75.50 74.12 47,015
May 31, 2023 75.58 75.62 75.43 75.57 74.19 81,886
May 30, 2023 75.19 75.35 75.15 75.20 73.82 14,347
May 26, 2023 74.97 74.97 74.65 74.69 73.33 4,384
May 25, 2023 75.00 75.10 74.73 74.78 73.41 51,849
May 24, 2023 75.06 75.21 75.00 75.00 73.63 4,177
May 23, 2023 75.17 75.18 74.89 75.09 73.72 23,456
May 22, 2023 75.24 75.31 75.01 75.04 73.67 3,592
May 19, 2023 75.08 75.22 74.94 75.13 73.76 10,746
May 17, 2023 75.24 75.41 75.19 75.25 73.88 3,295
May 16, 2023 75.36 75.36 75.08 75.20 73.82 2,769
May 15, 2023 75.32 75.37 75.10 75.30 73.92 4,693
May 12, 2023 75.31 75.39 75.10 75.34 73.97 3,478
May 11, 2023 75.11 75.50 75.05 75.47 74.09 16,990
May 10, 2023 74.96 75.11 74.82 74.94 73.57 5,030
May 9, 2023 74.96 75.03 74.81 74.85 73.48 15,442
May 8, 2023 74.82 74.91 74.70 74.89 73.52 1,429
May 5, 2023 74.99 75.04 74.85 74.88 73.51 5,518
May 4, 2023 74.82 74.99 74.68 74.99 73.62 12,457
May 3, 2023 74.85 74.97 74.66 74.77 73.40 21,675
May 2, 2023 74.88 74.99 74.50 74.99 73.62 55,013
Apr 28, 2023 74.72 74.97 74.61 74.90 73.53 18,498
Apr 27, 2023 74.71 74.80 74.55 74.68 73.31 4,232
Apr 26, 2023 74.90 74.90 74.65 74.84 73.47 5,630
Apr 25, 2023 74.59 74.74 74.37 74.57 73.21 946,062
Apr 24, 2023 74.72 74.72 74.40 74.52 73.16 9,114

Related Tickers