Swiss - Delayed Quote
CHF
iShares Core SPI ETF (CH) (CHSPI.SW)
176.86
-0.20
(-0.11%)
As of 12:17:54 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
176.28
177.14
176.16
176.72
176.72
28,712
Nov 2, 2026
175.86
177.14
175.86
177.06
177.06
94,461
Oct 30, 2026
177.36
177.40
176.50
176.82
176.82
94,076
Oct 29, 2026
175.08
177.46
175.08
176.52
176.52
42,816
Oct 28, 2026
174.34
175.02
173.70
174.68
174.68
53,467
Oct 27, 2026
174.04
174.84
173.60
174.68
174.68
49,843
Oct 26, 2026
173.24
174.00
173.10
173.86
173.86
64,562
Oct 23, 2026
174.16
174.16
172.40
172.84
172.84
37,697
Oct 22, 2026
173.70
174.30
173.32
173.80
173.80
77,072
Oct 21, 2026
172.78
174.12
172.76
174.12
174.12
29,784
Oct 20, 2026
171.98
173.20
171.50
173.02
173.02
43,229
Oct 19, 2026
171.62
171.92
171.10
171.92
171.92
33,721
Oct 16, 2026
171.58
172.32
170.74
172.20
172.20
78,314
Oct 15, 2026
169.46
171.72
169.46
171.72
171.72
76,250
Oct 14, 2026
167.58
169.56
167.32
169.34
169.34
89,797
Oct 13, 2026
167.50
168.80
167.14
167.32
167.32
91,687
Oct 12, 2026
166.52
166.94
166.14
166.76
166.76
60,033
Oct 9, 2026
165.66
166.00
165.22
165.70
165.70
91,654
Oct 8, 2026
166.38
166.38
163.88
163.88
163.88
109,925
Oct 7, 2026
165.60
166.46
165.18
166.32
166.32
593,887
Oct 6, 2026
165.86
167.30
165.56
165.98
165.98
58,040
Oct 5, 2026
165.24
166.14
164.56
165.20
165.20
64,584
Oct 2, 2026
163.88
165.44
163.80
164.68
164.68
138,576
Oct 1, 2026
165.02
166.08
163.80
163.88
163.88
106,534
Sep 30, 2026
167.96
168.66
166.36
166.42
166.42
73,880
Sep 29, 2026
168.32
168.82
167.20
167.46
167.46
43,416
Sep 28, 2026
168.66
169.14
167.64
167.64
167.64
84,022
Sep 25, 2026
167.82
168.64
167.46
167.74
167.74
80,628
Sep 24, 2026
167.16
168.64
166.78
167.10
167.10
42,983
Sep 23, 2026
168.44
168.82
167.46
167.54
167.54
58,244
Sep 22, 2026
168.00
168.58
167.04
168.00
168.00
65,601
Sep 21, 2026
166.76
168.00
166.42
167.70
167.70
66,381
Sep 18, 2026
166.70
167.42
165.34
165.68
165.68
110,895
Sep 17, 2026
166.94
167.52
166.18
167.24
167.24
49,166
Sep 16, 2026
165.02
166.06
165.00
165.92
165.92
83,840
Sep 15, 2026
164.92
165.32
163.58
165.02
165.02
68,282
Sep 14, 2026
165.60
167.00
165.60
166.04
166.04
49,987
Sep 11, 2026
165.04
166.14
164.96
165.26
165.26
47,297
Sep 10, 2026
165.82
165.96
164.76
164.78
164.78
115,662
Sep 9, 2026
167.42
167.64
165.48
165.52
165.52
92,242
Sep 8, 2026
168.90
169.20
168.20
168.50
168.50
75,153
Sep 7, 2026
169.90
170.96
169.52
170.30
170.30
109,402
Sep 4, 2026
171.56
172.08
170.76
171.62
171.62
75,003
Sep 3, 2026
171.30
172.18
170.90
171.56
171.56
190,619
Sep 2, 2026
170.92
171.36
170.08
171.26
171.26
68,559
Sep 1, 2026
171.50
171.50
169.54
170.72
170.72
111,774
Aug 31, 2026
172.08
172.08
170.34
170.34
170.34
71,014
Aug 28, 2026
172.64
172.74
171.90
172.04
172.04
68,667
Aug 27, 2026
172.58
172.64
171.40
172.02
172.02
35,809
Aug 26, 2026
173.60
174.14
173.44
173.46
173.46
76,943
Aug 25, 2026
172.78
173.34
172.40
173.30
173.30
33,855
Aug 24, 2026
172.32
172.66
171.70
172.24
172.24
29,737
Aug 21, 2026
170.92
172.66
170.56
172.66
172.66
45,297
Aug 20, 2026
171.80
171.96
170.54
171.16
171.16
44,488
Aug 19, 2026
171.00
171.90
170.90
171.52
171.52
45,310
Aug 18, 2026
171.04
171.26
170.46
170.98
170.98
29,870
Aug 17, 2026
171.90
172.40
171.20
171.24
171.24
58,833
Aug 14, 2026
173.48
173.48
171.90
172.34
172.34
63,141
Aug 13, 2026
173.08
173.74
173.04
173.28
173.28
60,856
Aug 12, 2026
174.00
174.00
172.62
172.96
172.96
79,351
Aug 11, 2026
174.74
175.14
174.00
174.14
174.14
46,759
Aug 10, 2026
174.20
174.78
174.00
174.48
174.48
87,624
Aug 7, 2026
173.82
174.90
173.82
174.10
174.10
47,357
Aug 6, 2026
174.66
174.88
173.54
173.56
173.56
46,587
Aug 5, 2026
173.26
173.94
172.96
173.68
173.68
40,796
Aug 4, 2026
172.30
173.08
171.40
172.60
172.60
41,515
Aug 3, 2026
172.76
172.76
171.30
171.60
171.60
88,191
Jul 31, 2026
172.88
173.46
171.00
171.14
171.14
37,273
Jul 30, 2026
172.04
173.20
171.70
172.00
172.00
54,376
Jul 29, 2026
173.62
174.08
172.10
172.42
172.42
203,372
Jul 28, 2026
172.38
173.30
171.12
172.86
172.86
53,851
Jul 27, 2026
171.60
172.00
170.86
171.10
171.10
57,648
Jul 24, 2026
169.20
170.58
169.10
170.36
170.36
66,654
Jul 23, 2026
169.00
169.48
167.64
169.34
169.34
71,330
Jul 22, 2026
170.28
171.56
170.00
170.54
170.54
42,197
Jul 21, 2026
0.54
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 21, 2026
169.64
170.74
169.64
170.66
170.66
87,075
Jul 20, 2026
170.58
171.62
170.22
170.46
169.92
79,559
Jul 17, 2026
171.00
171.76
170.48
171.58
171.04
45,732
Jul 16, 2026
171.18
171.18
169.38
171.02
170.48
107,557
Jul 15, 2026
170.80
171.46
170.00
171.14
170.60
35,688
Jul 14, 2026
169.86
170.66
169.20
170.46
169.92
41,986
Jul 13, 2026
170.70
171.12
170.12
170.92
170.38
41,664
Jul 10, 2026
170.70
171.00
170.20
170.72
170.18
60,480
Jul 9, 2026
170.34
170.48
169.50
170.38
169.84
93,323
Jul 8, 2026
171.06
171.06
169.04
169.86
169.32
88,281
Jul 7, 2026
171.84
172.70
171.36
171.76
171.22
61,152
Jul 6, 2026
173.08
173.36
170.96
171.68
171.14
103,471
Jul 3, 2026
172.36
173.08
171.58
173.06
172.51
57,498
Jul 2, 2026
169.80
172.62
169.60
172.20
171.65
41,742
Jul 1, 2026
170.12
170.30
168.98
169.54
169.00
92,073
Jun 30, 2026
171.04
171.50
169.98
170.30
169.76
86,926
Jun 29, 2026
169.96
170.50
169.44
170.44
169.90
45,261
Jun 26, 2026
170.24
170.44
168.50
169.88
169.34
47,083
Jun 25, 2026
169.42
171.14
169.42
170.76
170.22
85,258
Jun 24, 2026
167.30
169.64
167.10
169.62
169.08
54,663
Jun 23, 2026
166.18
167.24
165.80
166.92
166.39
55,389
Jun 22, 2026
165.56
166.56
165.10
166.52
165.99
76,727
Jun 19, 2026
166.12
166.32
165.16
165.80
165.27
72,923
Jun 18, 2026
167.00
167.00
165.30
165.58
165.06
81,527
Jun 17, 2026
165.08
166.14
165.06
166.06
165.53
49,101
Jun 16, 2026
165.22
165.76
164.70
165.22
164.70
41,926
Jun 15, 2026
166.24
166.68
164.72
164.72
164.20
162,866
Jun 12, 2026
163.76
165.16
163.60
164.94
164.42
37,470
Jun 11, 2026
161.50
163.52
161.06
162.58
162.06
47,253
Jun 10, 2026
161.14
161.96
160.24
161.54
161.03
45,013
Jun 9, 2026
160.16
162.18
160.16
160.98
160.47
78,018
Jun 8, 2026
160.64
161.10
159.60
160.28
159.77
44,517
Jun 5, 2026
161.08
161.70
160.60
161.02
160.51
61,930
Jun 4, 2026
159.68
161.34
159.64
161.06
160.55
37,534
Jun 3, 2026
160.14
160.54
158.98
159.62
159.11
47,415
Jun 2, 2026
161.26
161.44
160.00
160.56
160.05
71,912
Jun 1, 2026
162.92
162.92
160.08
160.60
160.09
88,102
May 29, 2026
163.62
163.92
162.76
163.20
162.68
78,954
May 28, 2026
163.54
163.58
161.68
162.44
161.93
39,384
May 27, 2026
163.12
163.94
163.12
163.50
162.98
31,662
May 26, 2026
163.56
163.80
162.60
162.60
162.08
97,667
May 22, 2026
162.46
162.68
161.64
162.18
161.67
49,960
May 21, 2026
161.28
162.18
160.70
161.40
160.89
63,232
May 20, 2026
159.96
162.52
159.50
161.36
160.85
64,356
May 19, 2026
160.16
161.42
159.92
160.42
159.91
90,837
May 18, 2026
157.90
160.16
157.84
159.62
159.11
74,368
May 15, 2026
159.40
160.24
158.64
159.10
158.60
291,483
May 13, 2026
159.38
159.48
158.08
159.48
158.97
53,964
May 12, 2026
156.80
158.48
156.70
158.06
157.56
52,423
May 11, 2026
0.42
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
158.40
158.68
157.80
158.42
157.92
191,921
May 8, 2026
158.00
159.02
157.98
158.76
157.84
60,289
May 7, 2026
160.80
161.26
158.02
158.76
157.84
131,800
May 6, 2026
159.40
161.74
159.20
160.68
159.75
71,855
May 5, 2026
157.14
158.18
156.80
157.80
156.88
118,361
May 4, 2026
158.80
158.98
156.58
157.12
156.21
62,384
Apr 30, 2026
156.50
158.54
155.72
158.28
157.36
97,853
Apr 29, 2026
158.86
158.86
156.74
157.08
156.17
72,566
Apr 28, 2026
157.80
158.44
157.20
158.14
157.22
53,964
Apr 27, 2026
159.00
159.08
158.04
158.44
157.52
31,385
Apr 24, 2026
159.46
159.46
157.94
158.64
157.72
60,886
Apr 23, 2026
159.04
159.86
158.18
159.50
158.57
111,769
Apr 22, 2026
159.24
159.44
157.66
157.66
156.74
58,391
Apr 21, 2026
160.32
160.38
158.40
158.74
157.82
63,517
Apr 20, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
160.76
160.78
159.08
160.00
159.07
56,669
Apr 17, 2026
159.30
162.48
159.30
162.48
160.44
56,809
Apr 16, 2026
160.26
160.26
158.92
158.92
156.93
117,828
Apr 15, 2026
160.74
160.88
159.78
159.92
157.92
37,334
Apr 14, 2026
160.14
160.42
159.44
160.26
158.25
45,601
Apr 13, 2026
158.00
159.04
157.60
158.92
156.93
77,344
Apr 10, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
159.14
160.22
158.78
158.78
156.79
44,760
Apr 9, 2026
158.74
158.78
157.12
158.78
156.30
63,001
Apr 8, 2026
160.44
160.84
157.82
158.28
155.80
99,235
Apr 7, 2026
156.08
157.36
154.00
154.12
151.71
60,763
Apr 2, 2026
155.24
156.74
154.80
156.34
153.89
39,895
Apr 1, 2026
157.00
157.00
155.68
156.74
154.29
107,711
Mar 31, 2026
153.22
154.64
152.84
154.14
151.73
102,491
Mar 30, 2026
151.18
152.84
150.48
152.84
150.45
91,903
Mar 27, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
152.28
152.60
150.84
151.08
148.72
38,334
Mar 26, 2026
152.94
153.54
152.00
152.82
150.07
49,514
Mar 25, 2026
152.68
153.90
152.68
153.90
151.14
145,723
Mar 24, 2026
150.08
151.30
149.34
151.00
148.29
69,394
Mar 23, 2026
146.06
151.52
145.54
149.98
147.29
130,536
Mar 20, 2026
151.18
151.60
148.52
148.62
145.95
74,205
Mar 19, 2026
152.74
152.74
150.18
150.18
147.48
207,988
Mar 18, 2026
156.16
156.24
153.50
153.76
151.00
137,506
Mar 17, 2026
154.88
156.34
154.44
156.24
153.43
48,585
Mar 16, 2026
155.00
155.58
153.48
155.06
152.27
47,584
Mar 13, 2026
154.50
156.00
153.34
154.84
152.06
56,470
Mar 12, 2026
0.66
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
156.10
156.10
154.40
155.76
152.96
51,116
Mar 11, 2026
157.10
157.10
155.14
156.32
152.86
79,526
Mar 10, 2026
0.78
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
159.68
159.94
156.84
158.24
154.74
110,962
Mar 9, 2026
155.26
157.00
153.06
156.26
152.04
134,969
Mar 6, 2026
160.14
160.14
156.70
158.22
153.95
92,793
Mar 5, 2026
162.50
162.80
160.10
160.26
155.93
82,274
Mar 4, 2026
162.10
163.98
161.50
162.50
158.11
67,941
Mar 3, 2026
164.32
164.32
160.40
161.08
156.73
109,053
Mar 2, 2026
165.08
166.10
164.16
165.84
161.36
186,489
Feb 27, 2026
167.12
168.42
167.12
167.70
163.17
88,116
Feb 26, 2026
167.28
168.12
166.78
166.90
162.40
75,078
Feb 25, 2026
167.88
168.12
167.30
167.68
163.15
178,954
Feb 24, 2026
166.16
168.16
165.84
167.40
162.88
258,532
Feb 23, 2026
166.52
166.58
165.82
166.12
161.64
58,279
Feb 20, 2026
166.54
166.94
165.74
166.94
162.43
70,548
Feb 19, 2026
166.48
166.72
165.60
166.16
161.68
79,178
Feb 18, 2026
165.70
166.42
165.38
165.94
161.46
144,157
Feb 17, 2026
164.32
165.48
164.32
165.40
160.94
58,437
Feb 16, 2026
164.00
164.42
163.70
164.12
159.69
91,041
Feb 13, 2026
163.22
164.04
162.90
163.62
159.20
268,904
Feb 12, 2026
163.86
163.96
162.94
162.94
158.54
226,956
Feb 11, 2026
163.06
163.34
162.14
162.96
158.56
151,557
Feb 10, 2026
163.60
163.60
162.74
163.00
158.60
57,366
Feb 9, 2026
163.00
163.18
162.44
163.18
158.78
43,428
Feb 6, 2026
161.66
162.80
160.78
162.62
158.23
65,494
Feb 5, 2026
162.58
162.58
161.24
162.16
157.78
40,379
Feb 4, 2026
160.30
163.20
160.00
162.20
157.82
80,433
Feb 3, 2026
162.04
162.30
160.10
161.82
157.45
66,415
Feb 2, 2026
159.24
161.32
158.78
161.24
156.89
96,019
Jan 30, 2026
158.68
159.50
158.54
159.10
154.81
128,095
Jan 29, 2026
157.18
159.02
157.00
158.44
154.16
178,387
Jan 28, 2026
158.88
158.88
157.22
157.28
153.03
66,533
Jan 27, 2026
158.98
159.74
158.98
159.56
155.25
88,843
Jan 26, 2026
158.78
158.98
157.88
158.64
154.36
88,379
Jan 23, 2026
159.66
159.66
158.46
158.88
154.59
125,829
Jan 22, 2026
160.00
160.50
159.44
159.68
155.37
79,481
Jan 21, 2026
158.52
158.90
157.66
158.62
154.34
128,255
Jan 20, 2026
159.10
159.10
157.82
158.86
154.57
113,650
Jan 19, 2026
160.26
160.78
159.50
160.10
155.78
152,574
Jan 16, 2026
162.38
162.38
161.20
161.78
157.41
90,635
Jan 15, 2026
162.48
162.96
161.90
161.98
157.61
178,414
Jan 14, 2026
161.02
162.00
161.00
161.58
157.22
72,910
Jan 13, 2026
161.22
161.22
159.94
160.58
156.25
57,405
Jan 12, 2026
160.96
161.46
160.96
161.36
157.00
68,494
Jan 9, 2026
160.72
161.48
160.48
161.48
157.12
63,209
Jan 8, 2026
160.40
160.98
159.74
160.50
156.17
92,758
Jan 7, 2026
160.76
161.06
159.80
160.38
156.05
110,244
Jan 6, 2026
159.78
160.40
158.66
160.08
155.76
184,468
Jan 5, 2026
159.12
159.16
157.76
159.04
154.75
181,305
Dec 30, 2025
158.34
159.34
158.34
159.02
154.73
85,402
Dec 29, 2025
158.80
159.38
158.34
158.68
154.40
58,572
Dec 23, 2025
157.96
159.20
157.88
158.74
154.46
99,364
Dec 22, 2025
158.00
158.00
157.00
157.90
153.64
54,410
Dec 19, 2025
157.54
157.92
157.00
157.72
153.46
88,414
Dec 18, 2025
155.98
157.38
155.90
157.38
153.13
49,590
Dec 17, 2025
156.36
156.50
155.90
156.06
151.85
42,481
Dec 16, 2025
156.72
157.26
156.02
156.36
152.14
68,391
Dec 15, 2025
155.14
156.40
155.08
156.24
152.02
246,572
Dec 12, 2025
155.22
155.90
154.50
154.50
150.33
123,992
Dec 11, 2025
155.12
155.14
154.46
154.86
150.68
130,470
Dec 10, 2025
154.60
155.12
153.90
155.12
150.93
47,291
Dec 9, 2025
155.62
155.86
154.92
155.16
150.97
41,483
Dec 8, 2025
155.38
155.80
155.10
155.64
151.44
92,666
Dec 5, 2025
154.86
155.50
154.62
155.26
151.07
51,316
Dec 4, 2025
154.58
155.14
154.42
154.86
150.68
36,543
Dec 3, 2025
154.60
155.16
154.00
154.42
150.25
44,842
Dec 2, 2025
153.84
155.00
153.68
154.48
150.31
49,988
Dec 1, 2025
154.44
154.44
153.68
154.06
149.90
84,731
Nov 28, 2025
153.94
154.24
153.60
154.08
149.92
109,877
Nov 27, 2025
153.74
154.02
153.38
153.82
149.67
22,602
Nov 26, 2025
153.64
153.98
153.00
153.84
149.69
65,902
Nov 25, 2025
152.12
153.14
151.36
153.00
148.87
40,715
Nov 24, 2025
152.18
152.24
151.26
151.48
147.39
41,420
Nov 21, 2025
149.50
151.32
149.50
151.20
147.12
57,055
Nov 20, 2025
151.52
151.62
150.50
150.50
146.44
42,266
Nov 19, 2025
150.10
150.98
149.72
150.00
145.95
27,372
Nov 18, 2025
150.60
151.24
149.16
149.58
145.54
53,839
Nov 17, 2025
152.30
152.38
150.78
151.10
147.02
340,077
Nov 14, 2025
152.42
152.84
150.66
151.96
147.86
106,100
Nov 13, 2025
154.14
154.32
153.06
153.06
148.93
40,481
Nov 12, 2025
153.22
154.12
153.14
153.92
149.77
60,854
Nov 11, 2025
150.62
152.96
150.40
152.66
148.54
61,584
Nov 10, 2025
149.28
150.20
149.00
149.82
145.78
63,944
Nov 7, 2025
148.38
148.60
147.40
148.16
144.16
28,302
Nov 6, 2025
149.00
149.00
148.14
148.14
144.14
69,997
Nov 5, 2025
148.08
149.38
147.98
149.14
145.11
48,292
Nov 4, 2025
147.74
148.70
146.42
148.70
144.69
35,756
Nov 3, 2025
148.60
149.00
148.16
148.16
144.16
47,144
