Swiss - Delayed Quote
CHF
iShares Swiss Dividend ETF (CH) (CHDVD.SW)
203.75
+0.35
(+0.17%)
As of 12:45:00 PM GMT+1. Market Open.
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
203.10
204.10
203.10
203.75
203.75
32,378
Nov 2, 2026
202.25
203.60
202.05
203.40
203.40
65,147
Oct 30, 2026
204.10
204.30
203.00
203.65
203.65
116,332
Oct 29, 2026
201.00
203.65
201.00
202.20
202.20
40,731
Oct 28, 2026
199.78
200.70
198.90
200.15
200.15
53,875
Oct 27, 2026
199.96
200.50
199.08
200.25
200.25
51,356
Oct 26, 2026
199.06
199.76
198.92
199.70
199.70
39,439
Oct 23, 2026
200.50
200.50
198.94
199.22
199.22
36,686
Oct 22, 2026
199.12
200.35
199.00
199.82
199.82
83,922
Oct 21, 2026
198.00
199.42
197.52
199.42
199.42
58,049
Oct 20, 2026
196.58
198.48
196.34
198.40
198.40
60,338
Oct 19, 2026
195.12
196.12
194.90
196.12
196.12
48,518
Oct 16, 2026
194.60
195.74
194.30
195.74
195.74
101,441
Oct 15, 2026
191.62
194.96
191.62
194.96
194.96
70,481
Oct 14, 2026
188.50
191.16
188.00
191.16
191.16
52,182
Oct 13, 2026
188.54
189.78
188.30
188.58
188.58
166,952
Oct 12, 2026
186.42
186.94
185.86
186.80
186.80
50,361
Oct 9, 2026
186.00
186.14
184.92
185.42
185.42
40,842
Oct 8, 2026
185.22
185.38
183.80
183.80
183.80
53,720
Oct 7, 2026
184.78
185.82
184.60
185.82
185.82
41,700
Oct 6, 2026
186.00
186.02
184.30
184.88
184.88
101,382
Oct 5, 2026
184.12
185.44
183.42
183.82
183.82
55,200
Oct 2, 2026
182.78
184.12
182.12
183.74
183.74
55,609
Oct 1, 2026
183.10
184.74
182.38
182.80
182.80
107,083
Sep 30, 2026
187.74
188.44
185.04
185.10
185.10
61,214
Sep 29, 2026
187.78
188.94
186.76
186.98
186.98
62,705
Sep 28, 2026
189.22
190.10
188.06
188.06
188.06
98,681
Sep 25, 2026
189.00
189.16
187.80
188.14
188.14
63,040
Sep 24, 2026
187.30
188.52
186.90
187.78
187.78
47,500
Sep 23, 2026
188.98
188.98
187.58
187.82
187.82
34,467
Sep 22, 2026
188.48
189.16
187.24
188.06
188.06
54,202
Sep 21, 2026
187.56
188.82
186.56
188.54
188.54
39,886
Sep 18, 2026
188.26
188.62
186.38
186.82
186.82
102,996
Sep 17, 2026
188.78
189.54
188.14
189.20
189.20
39,335
Sep 16, 2026
187.82
187.82
186.30
187.70
187.70
54,533
Sep 15, 2026
186.48
187.52
185.62
187.02
187.02
67,017
Sep 14, 2026
186.28
188.72
186.28
187.50
187.50
62,268
Sep 11, 2026
185.40
186.14
184.82
185.12
185.12
65,973
Sep 10, 2026
185.74
186.48
184.72
184.72
184.72
52,897
Sep 9, 2026
187.00
187.30
185.10
185.34
185.34
63,409
Sep 8, 2026
190.70
190.70
187.74
188.18
188.18
99,861
Sep 7, 2026
191.38
192.56
191.10
191.66
191.66
43,798
Sep 4, 2026
193.50
194.00
193.00
193.84
193.84
102,732
Sep 3, 2026
192.08
194.04
191.82
193.52
193.52
51,256
Sep 2, 2026
191.96
192.26
190.88
191.68
191.68
37,119
Sep 1, 2026
191.80
192.08
190.06
191.88
191.88
64,767
Aug 31, 2026
191.72
192.02
190.12
190.38
190.38
49,809
Aug 28, 2026
192.62
192.92
191.74
191.88
191.88
38,997
Aug 27, 2026
192.86
192.96
191.10
191.96
191.96
46,476
Aug 26, 2026
194.08
194.92
193.86
194.26
194.26
40,860
Aug 25, 2026
193.18
193.94
192.48
193.82
193.82
47,854
Aug 24, 2026
192.42
192.64
191.36
192.48
192.48
41,110
Aug 21, 2026
190.66
192.40
190.24
192.40
192.40
61,449
Aug 20, 2026
191.42
191.46
189.70
190.88
190.88
57,533
Aug 19, 2026
190.90
191.50
190.50
191.22
191.22
62,941
Aug 18, 2026
190.66
191.38
190.16
191.08
191.08
122,991
Aug 17, 2026
190.50
191.16
190.40
190.66
190.66
52,239
Aug 14, 2026
192.16
192.26
190.80
191.36
191.36
48,817
Aug 13, 2026
191.96
192.52
191.58
191.90
191.90
55,918
Aug 12, 2026
192.70
192.70
190.94
191.76
191.76
64,644
Aug 11, 2026
194.00
194.24
192.58
192.70
192.70
41,833
Aug 10, 2026
193.74
194.00
192.76
193.94
193.94
43,530
Aug 7, 2026
193.52
194.60
193.28
193.54
193.54
41,610
Aug 6, 2026
194.48
194.78
192.72
193.14
193.14
83,279
Aug 5, 2026
193.24
194.36
193.00
193.72
193.72
71,200
Aug 4, 2026
192.54
193.50
191.84
193.04
193.04
44,211
Aug 3, 2026
193.02
193.54
191.98
192.62
192.62
53,939
Jul 31, 2026
195.16
195.16
192.50
192.78
192.78
40,231
Jul 30, 2026
194.66
196.00
193.36
193.88
193.88
40,485
Jul 29, 2026
196.66
196.66
194.30
194.94
194.94
39,785
Jul 28, 2026
193.80
196.08
193.80
195.78
195.78
64,247
Jul 27, 2026
193.90
194.00
192.16
193.16
193.16
55,621
Jul 24, 2026
190.96
192.46
190.80
192.14
192.14
46,140
Jul 23, 2026
191.06
191.06
188.10
190.62
190.62
83,570
Jul 22, 2026
190.88
193.56
190.88
191.68
191.68
70,914
Jul 21, 2026
0.76
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 21, 2026
190.72
191.72
190.36
191.06
191.06
41,587
Jul 20, 2026
192.40
193.58
191.62
192.14
191.38
34,851
Jul 17, 2026
192.50
194.50
192.02
194.50
193.73
47,285
Jul 16, 2026
191.14
192.10
189.84
192.10
191.34
65,589
Jul 15, 2026
190.32
191.14
189.38
191.04
190.28
61,878
Jul 14, 2026
190.76
191.36
190.00
190.90
190.14
45,805
Jul 13, 2026
191.90
192.38
191.14
191.78
191.02
43,910
Jul 10, 2026
190.92
192.44
190.78
191.50
190.74
56,390
Jul 9, 2026
194.50
194.50
189.90
190.76
190.01
40,305
Jul 8, 2026
192.72
192.72
190.38
191.26
190.50
57,448
Jul 7, 2026
192.54
194.32
192.14
193.46
192.69
72,027
Jul 6, 2026
193.48
194.22
191.28
192.02
191.26
88,986
Jul 3, 2026
192.66
193.38
191.64
193.10
192.34
111,700
Jul 2, 2026
189.26
192.90
189.00
192.40
191.64
58,663
Jul 1, 2026
189.02
189.24
187.64
188.56
187.81
49,378
Jun 30, 2026
189.72
190.30
188.56
189.38
188.63
70,917
Jun 29, 2026
189.16
189.50
188.26
189.32
188.57
129,847
Jun 26, 2026
188.88
189.26
187.54
189.26
188.51
356,795
Jun 25, 2026
187.50
189.54
187.48
189.48
188.73
46,009
Jun 24, 2026
185.38
188.20
185.26
187.92
187.18
70,190
Jun 23, 2026
183.86
185.88
183.86
185.60
184.87
321,773
Jun 22, 2026
183.38
184.38
182.30
184.26
183.53
140,573
Jun 19, 2026
182.70
184.00
182.70
183.32
182.59
48,014
Jun 18, 2026
184.44
184.50
182.50
182.94
182.22
71,468
Jun 17, 2026
183.22
184.28
182.64
184.28
183.55
50,962
Jun 16, 2026
183.72
184.22
182.74
183.56
182.83
45,575
Jun 15, 2026
184.50
184.76
183.10
183.44
182.71
142,601
Jun 12, 2026
182.12
183.38
181.82
182.96
182.24
47,263
Jun 11, 2026
179.66
181.88
179.40
180.96
180.24
59,659
Jun 10, 2026
178.92
180.36
178.12
180.08
179.37
40,478
Jun 9, 2026
176.94
179.36
176.86
178.56
177.85
76,812
Jun 8, 2026
178.10
178.48
176.90
177.14
176.44
58,708
Jun 5, 2026
177.98
178.88
177.62
178.40
177.69
55,997
Jun 4, 2026
176.18
178.70
176.04
177.70
177.00
57,112
Jun 3, 2026
176.48
177.28
174.80
176.18
175.48
92,121
Jun 2, 2026
178.00
178.00
176.22
176.68
175.98
105,934
Jun 1, 2026
180.34
180.34
177.10
177.56
176.86
93,133
May 29, 2026
181.90
182.18
180.84
181.28
180.56
76,226
May 28, 2026
182.12
182.70
180.34
181.10
180.38
58,556
May 27, 2026
182.38
183.14
181.94
182.82
182.10
79,492
May 26, 2026
183.10
183.38
182.02
182.08
181.36
89,029
May 22, 2026
181.10
181.56
180.78
181.22
180.50
27,496
May 21, 2026
180.58
181.46
180.00
180.80
180.08
61,891
May 20, 2026
180.22
182.12
179.20
181.04
180.32
78,697
May 19, 2026
180.56
181.74
180.42
180.94
180.22
40,054
May 18, 2026
177.26
180.22
176.92
179.64
178.93
74,973
May 15, 2026
178.96
179.78
178.04
178.16
177.46
388,572
May 13, 2026
177.82
178.90
177.10
178.50
177.79
117,443
May 12, 2026
175.54
177.16
175.32
176.86
176.16
54,600
May 11, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
176.82
177.62
176.28
177.24
176.54
62,570
May 8, 2026
178.36
178.36
176.02
177.08
175.88
62,646
May 7, 2026
179.98
179.98
177.68
177.68
176.48
52,874
May 6, 2026
178.42
180.92
178.42
180.06
178.84
77,147
May 5, 2026
176.66
177.88
175.94
176.48
175.29
70,636
May 4, 2026
179.40
179.82
175.90
176.32
175.13
135,299
Apr 30, 2026
177.00
179.00
176.36
178.74
177.53
43,741
Apr 29, 2026
179.90
179.90
176.94
177.58
176.38
84,871
Apr 28, 2026
178.98
180.00
178.10
179.74
178.52
87,404
Apr 27, 2026
179.90
180.22
178.94
179.62
178.40
171,042
Apr 24, 2026
181.26
181.28
179.64
180.32
179.10
168,898
Apr 23, 2026
179.74
181.34
179.70
180.76
179.54
134,498
Apr 22, 2026
180.72
181.06
178.62
178.74
177.53
53,778
Apr 21, 2026
181.94
182.50
180.50
180.62
179.40
54,595
Apr 20, 2026
1.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
181.78
182.28
180.82
182.28
181.05
56,421
Apr 17, 2026
180.86
183.52
180.70
183.52
181.24
65,669
Apr 16, 2026
181.52
181.52
180.56
180.92
178.68
54,139
Apr 15, 2026
181.86
182.30
181.00
181.00
178.76
100,394
Apr 14, 2026
0.92
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 14, 2026
181.50
181.90
180.16
181.58
179.33
68,278
Apr 13, 2026
180.48
180.96
179.74
180.96
177.81
60,570
Apr 10, 2026
1.74
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
182.48
182.50
180.94
181.62
178.46
53,149
Apr 9, 2026
181.92
182.64
180.30
182.64
177.75
59,303
Apr 8, 2026
184.24
184.24
180.50
181.42
176.56
200,725
Apr 7, 2026
180.20
181.50
177.90
178.06
173.29
93,244
Apr 2, 2026
179.24
180.76
178.72
180.52
175.69
48,554
Apr 1, 2026
181.00
181.00
179.40
180.32
175.49
478,196
Mar 31, 2026
177.74
178.64
177.44
177.92
173.16
82,558
Mar 30, 2026
174.48
177.26
174.42
177.26
172.51
81,877
Mar 27, 2026
175.00
175.34
173.90
174.44
169.77
48,931
Mar 26, 2026
174.82
175.74
173.90
175.00
170.31
75,027
Mar 25, 2026
175.16
176.04
174.76
176.00
171.29
87,655
Mar 24, 2026
171.94
173.40
171.20
173.10
168.46
84,052
Mar 23, 2026
168.92
173.58
167.48
171.50
166.91
198,349
Mar 20, 2026
174.00
174.50
171.36
172.06
167.45
84,354
Mar 19, 2026
175.06
175.70
173.00
173.08
168.45
221,123
Mar 18, 2026
179.58
179.58
176.30
176.76
172.03
200,432
Mar 17, 2026
177.94
179.66
177.58
179.50
174.69
92,318
Mar 16, 2026
177.08
178.48
176.28
177.96
173.19
88,871
Mar 13, 2026
175.62
178.02
174.88
177.20
172.45
88,313
Mar 12, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
177.16
177.62
175.38
176.02
171.31
115,368
Mar 11, 2026
178.16
178.16
176.44
178.02
172.47
94,949
Mar 10, 2026
0.78
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
181.38
181.70
178.20
179.30
173.71
110,569
Mar 9, 2026
176.88
178.88
174.04
178.88
172.55
169,221
Mar 6, 2026
181.50
181.52
177.70
179.48
173.13
146,706
Mar 5, 2026
183.72
184.34
181.60
181.66
175.23
164,755
Mar 4, 2026
183.90
185.48
183.20
184.06
177.55
128,057
Mar 3, 2026
186.70
186.70
181.54
182.74
176.28
265,772
Mar 2, 2026
187.50
188.92
187.02
188.66
181.99
133,693
Feb 27, 2026
189.64
190.90
189.40
190.34
183.61
94,028
Feb 26, 2026
188.92
189.48
188.00
188.36
181.70
110,806
Feb 25, 2026
189.38
190.00
189.20
189.40
182.70
73,689
Feb 24, 2026
187.92
190.12
187.80
189.36
182.66
74,108
Feb 23, 2026
187.98
188.34
187.32
187.80
181.16
90,705
Feb 20, 2026
187.82
187.82
186.58
187.64
181.00
64,822
Feb 19, 2026
187.16
188.02
186.36
186.90
180.29
138,659
Feb 18, 2026
187.18
187.84
186.60
186.76
180.15
145,720
Feb 17, 2026
185.56
187.18
185.46
186.92
180.31
77,196
Feb 16, 2026
185.00
185.52
184.58
184.84
178.30
57,032
Feb 13, 2026
184.14
185.00
183.74
184.90
178.36
78,169
Feb 12, 2026
184.94
184.94
183.30
183.64
177.14
91,600
Feb 11, 2026
184.10
184.64
183.34
184.30
177.78
87,141
Feb 10, 2026
185.04
185.04
183.54
184.34
177.82
78,716
Feb 9, 2026
185.00
185.26
184.24
184.84
178.30
136,083
Feb 6, 2026
183.94
185.02
183.00
184.80
178.26
57,421
Feb 5, 2026
184.42
184.44
182.90
184.18
177.66
94,580
Feb 4, 2026
181.44
185.36
180.40
184.96
178.42
99,293
Feb 3, 2026
182.50
183.18
180.66
181.36
174.94
156,385
Feb 2, 2026
179.32
181.98
179.10
181.90
175.46
99,751
Jan 30, 2026
178.80
180.00
178.70
179.40
173.05
78,845
Jan 29, 2026
176.60
179.12
176.50
178.78
172.46
80,363
Jan 28, 2026
178.02
178.16
176.68
177.28
171.01
106,411
Jan 27, 2026
178.18
179.20
178.18
178.96
172.63
83,713
Jan 26, 2026
178.34
178.48
177.32
177.74
171.45
89,750
Jan 23, 2026
179.30
179.30
177.40
179.06
172.73
89,494
Jan 22, 2026
179.72
180.36
179.10
179.28
172.94
89,629
Jan 21, 2026
178.70
179.10
177.62
178.18
171.88
141,447
Jan 20, 2026
180.10
180.10
178.20
179.42
173.07
96,151
Jan 19, 2026
181.26
181.96
180.32
180.96
174.56
78,238
Jan 16, 2026
182.50
182.50
181.34
182.02
175.58
113,483
Jan 15, 2026
182.14
182.94
181.98
182.16
175.72
97,013
Jan 14, 2026
179.70
181.80
179.50
181.62
175.19
89,356
Jan 13, 2026
180.26
180.32
178.80
179.62
173.27
94,297
Jan 12, 2026
180.06
180.56
179.66
180.56
174.17
80,122
Jan 9, 2026
180.84
181.00
179.86
180.70
174.31
194,513
Jan 8, 2026
180.88
181.00
179.90
180.72
174.33
59,906
Jan 7, 2026
181.92
182.16
179.78
180.58
174.19
119,622
Jan 6, 2026
180.38
181.58
179.70
181.10
174.69
155,919
Jan 5, 2026
180.68
180.90
178.04
179.74
173.38
135,334
Dec 30, 2025
180.04
180.96
179.82
180.70
174.31
45,503
Dec 29, 2025
180.42
180.86
180.00
180.34
173.96
69,325
Dec 23, 2025
179.62
181.08
179.50
180.52
174.13
57,147
Dec 22, 2025
179.22
179.38
178.24
179.22
172.88
80,423
Dec 19, 2025
178.54
179.76
178.38
179.42
173.07
105,915
Dec 18, 2025
177.32
178.38
177.00
178.38
172.07
63,578
Dec 17, 2025
177.54
177.74
177.02
177.52
171.24
51,007
Dec 16, 2025
178.32
178.82
177.42
177.64
171.36
59,929
Dec 15, 2025
176.20
177.62
175.90
177.54
171.26
94,112
Dec 12, 2025
175.62
176.32
175.34
175.46
169.25
96,262
Dec 11, 2025
174.94
175.74
174.50
175.44
169.23
82,250
Dec 10, 2025
174.70
175.26
173.74
175.14
168.94
73,227
Dec 9, 2025
175.64
176.22
175.22
175.32
169.12
55,963
Dec 8, 2025
175.34
176.02
174.88
175.80
169.58
68,815
Dec 5, 2025
175.64
176.00
174.86
175.30
169.10
47,847
Dec 4, 2025
175.90
176.70
175.60
176.26
170.02
60,969
Dec 3, 2025
177.00
177.42
175.60
175.90
169.68
92,442
Dec 2, 2025
176.06
177.48
175.88
176.96
170.70
63,960
Dec 1, 2025
176.52
176.52
175.50
176.10
169.87
179,608
Nov 28, 2025
176.80
176.80
176.14
176.60
170.35
48,668
Nov 27, 2025
176.54
176.84
176.00
176.66
170.41
73,582
Nov 26, 2025
176.00
176.64
175.64
176.64
170.39
145,826
Nov 25, 2025
174.66
175.76
173.80
175.72
169.50
44,738
Nov 24, 2025
175.06
175.06
173.80
174.04
167.88
45,318
Nov 21, 2025
172.22
174.74
172.10
174.74
168.56
49,875
Nov 20, 2025
174.22
174.22
172.56
172.56
166.46
38,755
Nov 19, 2025
172.76
173.56
172.40
172.72
166.61
55,010
Nov 18, 2025
173.08
173.26
171.74
172.36
166.26
46,179
Nov 17, 2025
174.50
174.78
172.52
173.04
166.92
55,777
Nov 14, 2025
175.14
175.64
173.38
174.02
167.86
72,134
Nov 13, 2025
177.04
177.50
176.26
176.82
170.56
88,069
Nov 12, 2025
175.98
176.82
175.80
176.62
170.37
73,252
Nov 11, 2025
173.00
176.18
172.96
175.84
169.62
83,763
Nov 10, 2025
171.60
173.00
171.16
172.70
166.59
88,698
Nov 7, 2025
170.50
170.88
169.34
170.82
164.78
153,730
Nov 6, 2025
170.96
170.96
169.66
170.38
164.35
64,105
Nov 5, 2025
169.80
171.24
169.70
171.00
164.95
38,025
Nov 4, 2025
168.18
169.98
166.92
169.98
163.97
138,475
Nov 3, 2025
168.98
169.40
168.48
168.50
162.54
64,486
