Swiss - Delayed Quote
CHF
iShares Swiss Domestic Government Bond 0-3 ETF (CH) (CSBGC3.SW)
61.85
-0.06
(-0.10%)
At close: 4:28:33 PM GMT+1
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
61.88
61.95
61.79
61.85
61.85
4,912
Nov 2, 2026
61.87
61.94
61.80
61.91
61.91
10,888
Oct 30, 2026
61.79
61.93
61.79
61.93
61.93
9,343
Oct 29, 2026
61.89
61.89
61.77
61.80
61.80
6,306
Oct 28, 2026
61.92
61.92
61.83
61.84
61.84
4,081
Oct 27, 2026
61.88
61.95
61.86
61.88
61.88
31,306
Oct 26, 2026
61.89
61.90
61.80
61.90
61.90
10,959
Oct 23, 2026
61.95
61.95
61.88
61.88
61.88
7,965
Oct 22, 2026
61.90
61.90
61.87
61.87
61.87
2,977
Oct 21, 2026
61.88
61.90
61.77
61.90
61.90
9,864
Oct 20, 2026
61.90
61.90
61.80
61.86
61.86
37,551
Oct 19, 2026
61.87
61.89
61.77
61.77
61.77
13,342
Oct 16, 2026
61.89
61.90
61.77
61.86
61.86
2,158
Oct 15, 2026
61.83
61.92
61.81
61.86
61.86
4,365
Oct 14, 2026
61.86
61.86
61.78
61.86
61.86
5,230
Oct 13, 2026
61.76
61.86
61.76
61.86
61.86
11,992
Oct 12, 2026
61.87
61.88
61.75
61.75
61.75
2,269
Oct 9, 2026
61.88
61.91
61.80
61.88
61.88
3,010
Oct 8, 2026
61.92
61.95
61.79
61.82
61.82
12,390
Oct 7, 2026
61.74
61.94
61.73
61.94
61.94
13,730
Oct 6, 2026
61.94
61.96
61.81
61.94
61.94
7,206
Oct 5, 2026
61.93
61.95
61.83
61.86
61.86
5,427
Oct 2, 2026
61.86
61.94
61.84
61.94
61.94
12,841
Oct 1, 2026
61.86
61.86
61.77
61.86
61.86
14,109
Sep 30, 2026
61.77
61.86
61.74
61.86
61.86
9,615
Sep 29, 2026
61.76
61.80
61.70
61.71
61.71
7,833
Sep 28, 2026
61.66
61.75
61.61
61.75
61.75
4,659
Sep 25, 2026
61.75
61.75
61.53
61.73
61.73
9,874
Sep 24, 2026
61.75
61.76
61.62
61.62
61.62
3,405
Sep 23, 2026
61.80
61.80
61.70
61.75
61.75
6,821
Sep 22, 2026
61.80
61.82
61.72
61.80
61.80
11,712
Sep 21, 2026
61.90
61.90
61.73
61.77
61.77
13,056
Sep 18, 2026
61.85
61.86
61.72
61.79
61.79
27,827
Sep 17, 2026
61.76
61.89
61.76
61.88
61.88
4,456
Sep 16, 2026
61.91
61.91
61.74
61.88
61.88
3,830
Sep 15, 2026
61.74
61.84
61.66
61.84
61.84
11,334
Sep 14, 2026
61.83
61.83
61.63
61.74
61.74
17,471
Sep 11, 2026
61.87
61.88
61.71
61.84
61.84
4,829
Sep 10, 2026
61.92
61.93
61.80
61.80
61.80
11,793
Sep 9, 2026
62.00
62.00
61.87
61.90
61.90
3,342
Sep 8, 2026
61.99
61.99
61.89
61.94
61.94
10,891
Sep 7, 2026
61.99
61.99
61.89
61.95
61.95
6,669
Sep 4, 2026
61.88
61.99
61.88
61.89
61.89
2,113
Sep 3, 2026
61.96
62.00
61.88
61.99
61.99
28,525
Sep 2, 2026
61.88
62.01
61.88
61.89
61.89
5,578
Sep 1, 2026
61.89
62.01
61.88
62.01
62.01
10,535
Aug 31, 2026
61.94
62.04
61.90
62.00
62.00
2,193
Aug 28, 2026
61.86
62.08
61.86
62.05
62.05
10,605
Aug 27, 2026
62.04
62.08
61.95
62.05
62.05
14,640
Aug 26, 2026
61.99
62.08
61.97
62.06
62.06
12,411
Aug 25, 2026
62.04
62.07
61.96
62.07
62.07
15,672
Aug 24, 2026
62.03
62.05
61.97
62.04
62.04
5,089
Aug 21, 2026
61.95
62.05
61.95
62.05
62.05
6,630
Aug 20, 2026
62.04
62.05
61.95
62.05
62.05
4,176
Aug 19, 2026
61.99
62.03
61.92
62.03
62.03
6,343
Aug 18, 2026
62.04
62.05
61.92
62.02
62.02
7,566
Aug 17, 2026
62.02
62.05
61.95
62.02
62.02
14,750
Aug 14, 2026
62.09
62.09
61.96
61.96
61.96
6,090
Aug 13, 2026
62.06
62.09
61.94
62.09
62.09
14,299
Aug 12, 2026
61.96
62.06
61.96
62.06
62.06
11,656
Aug 11, 2026
62.02
62.04
61.93
62.01
62.01
7,439
Aug 10, 2026
62.03
62.07
61.96
62.03
62.03
12,126
Aug 7, 2026
62.04
62.08
61.96
61.96
61.96
5,959
Aug 6, 2026
62.01
62.10
61.98
61.98
61.98
7,716
Aug 5, 2026
62.00
62.08
61.96
62.05
62.05
10,225
Aug 4, 2026
62.01
62.04
61.95
62.04
62.04
5,190
Aug 3, 2026
62.02
62.05
61.95
62.05
62.05
30,607
Jul 31, 2026
61.98
62.01
61.86
61.94
61.94
1,382
Jul 30, 2026
61.97
62.01
61.92
61.92
61.92
7,273
Jul 29, 2026
62.01
62.01
61.89
61.95
61.95
6,521
Jul 28, 2026
61.90
62.04
61.90
62.02
62.02
3,942
Jul 27, 2026
61.90
62.01
61.84
62.01
62.01
14,929
Jul 24, 2026
61.80
61.99
61.78
61.81
61.81
10,146
Jul 23, 2026
61.87
61.95
61.82
61.86
61.86
8,402
Jul 22, 2026
61.95
61.96
61.88
61.93
61.93
10,170
Jul 21, 2026
0.86
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 21, 2026
61.96
61.97
61.90
61.97
61.97
5,286
Jul 20, 2026
62.76
62.84
62.72
62.78
61.92
9,847
Jul 17, 2026
62.76
62.84
62.74
62.74
61.88
3,927
Jul 16, 2026
62.90
62.90
62.75
62.84
61.98
12,497
Jul 15, 2026
62.69
62.88
62.69
62.81
61.95
4,834
Jul 14, 2026
62.87
62.88
62.75
62.88
62.02
5,342
Jul 13, 2026
62.80
62.95
62.80
62.80
61.94
12,936
Jul 10, 2026
62.91
62.93
62.86
62.88
62.02
2,800
Jul 9, 2026
62.96
62.96
62.83
62.92
62.06
7,485
Jul 8, 2026
62.97
62.97
62.88
62.94
62.08
5,256
Jul 7, 2026
63.00
63.00
62.89
62.99
62.12
7,241
Jul 6, 2026
62.99
63.01
62.90
62.99
62.13
9,442
Jul 3, 2026
62.90
63.00
62.90
62.99
62.13
4,741
Jul 2, 2026
63.00
63.01
62.90
63.00
62.14
7,370
Jul 1, 2026
63.00
63.01
62.90
63.01
62.14
12,985
Jun 30, 2026
63.01
63.02
62.91
63.02
62.15
19,408
Jun 29, 2026
63.04
63.05
62.95
63.03
62.16
10,754
Jun 26, 2026
63.04
63.05
63.00
63.04
62.18
10,006
Jun 25, 2026
63.04
63.05
62.99
63.05
62.19
7,404
Jun 24, 2026
63.04
63.04
62.99
62.99
62.13
8,653
Jun 23, 2026
63.09
63.09
62.97
63.02
62.16
4,850
Jun 22, 2026
62.97
63.04
62.97
63.03
62.16
14,193
Jun 19, 2026
62.94
63.03
62.94
63.03
62.17
1,635
Jun 18, 2026
62.99
63.02
62.89
63.02
62.15
15,829
Jun 17, 2026
62.93
62.99
62.92
62.98
62.12
10,597
Jun 16, 2026
63.03
63.04
62.90
63.01
62.15
10,758
Jun 15, 2026
62.90
63.04
62.90
63.02
62.16
16,782
Jun 12, 2026
62.81
63.00
62.81
62.90
62.03
79,538
Jun 11, 2026
62.96
62.97
62.85
62.97
62.11
4,602
Jun 10, 2026
62.85
62.97
62.85
62.88
62.02
4,506
Jun 9, 2026
62.95
62.97
62.89
62.97
62.11
8,488
Jun 8, 2026
62.97
62.97
62.88
62.94
62.08
121,871
Jun 5, 2026
62.97
63.00
62.89
62.89
62.02
5,906
Jun 4, 2026
62.97
62.97
62.88
62.96
62.10
13,576
Jun 3, 2026
62.87
62.97
62.86
62.95
62.09
8,026
Jun 2, 2026
62.99
62.99
62.91
62.97
62.11
6,485
Jun 1, 2026
62.89
63.00
62.87
62.96
62.10
4,127
May 29, 2026
63.00
63.02
62.90
62.90
62.04
9,206
May 28, 2026
62.95
63.00
62.87
62.97
62.11
15,880
May 27, 2026
62.86
62.99
62.86
62.90
62.04
12,385
May 26, 2026
62.90
62.92
62.81
62.89
62.03
23,234
May 22, 2026
62.80
62.90
62.80
62.83
61.97
10,534
May 21, 2026
62.90
62.92
62.80
62.80
61.94
17,715
May 20, 2026
62.86
62.87
62.83
62.87
62.01
3,651
May 19, 2026
62.89
62.90
62.78
62.83
61.97
19,104
May 18, 2026
62.85
62.92
62.80
62.80
61.94
21,677
May 15, 2026
62.82
62.94
62.82
62.89
62.03
7,436
May 13, 2026
62.95
62.95
62.85
62.90
62.04
34,741
May 12, 2026
62.90
62.92
62.84
62.92
62.06
5,827
May 11, 2026
62.98
62.98
62.90
62.95
62.09
6,406
May 8, 2026
62.98
62.98
62.92
62.98
62.12
16,471
May 7, 2026
63.08
63.08
62.88
62.98
62.12
5,904
May 6, 2026
62.95
62.97
62.85
62.97
62.10
5,671
May 5, 2026
62.85
62.92
62.80
62.92
62.05
23,488
May 4, 2026
62.80
62.91
62.80
62.85
61.99
3,857
Apr 30, 2026
62.87
62.93
62.81
62.81
61.95
14,307
Apr 29, 2026
62.87
62.93
62.81
62.92
62.05
7,563
Apr 28, 2026
62.85
62.97
62.85
62.94
62.08
4,763
Apr 27, 2026
62.96
62.97
62.87
62.97
62.11
10,992
Apr 24, 2026
62.97
62.97
62.86
62.86
62.00
11,886
Apr 23, 2026
62.97
62.97
62.86
62.92
62.06
6,186
Apr 22, 2026
62.99
62.99
62.87
62.98
62.12
3,959
Apr 21, 2026
62.91
63.00
62.91
62.99
62.13
4,403
Apr 20, 2026
62.90
63.00
62.90
62.91
62.04
6,375
Apr 17, 2026
62.92
63.01
62.86
62.91
62.05
13,718
Apr 16, 2026
62.96
63.00
62.80
62.98
62.12
10,121
Apr 15, 2026
62.99
62.99
62.90
62.90
62.04
11,875
Apr 14, 2026
62.91
62.96
62.90
62.96
62.10
8,458
Apr 13, 2026
62.96
62.96
62.90
62.93
62.07
4,126
Apr 10, 2026
62.88
62.98
62.85
62.96
62.10
3,691
Apr 9, 2026
63.10
63.10
62.80
62.96
62.10
22,618
Apr 8, 2026
63.38
63.50
62.86
62.99
62.13
30,982
Apr 7, 2026
63.03
63.03
62.73
62.91
62.05
12,275
Apr 2, 2026
64.00
64.00
62.01
62.95
62.09
33,110
Apr 1, 2026
63.03
63.03
62.84
62.84
61.98
18,660
Mar 31, 2026
62.95
62.96
62.85
62.85
61.99
4,786
Mar 30, 2026
62.73
62.94
62.73
62.94
62.08
11,012
Mar 27, 2026
62.89
62.92
62.84
62.92
62.05
2,581
Mar 26, 2026
62.90
62.90
62.82
62.82
61.96
1,250
Mar 25, 2026
62.82
62.94
62.82
62.90
62.04
18,437
Mar 24, 2026
63.01
63.01
62.82
62.83
61.97
3,866
Mar 23, 2026
63.00
63.01
62.75
62.78
61.92
9,091
Mar 20, 2026
63.05
63.05
62.80
62.80
61.94
3,082
Mar 19, 2026
62.80
62.93
62.80
62.86
62.00
8,833
Mar 18, 2026
63.03
63.03
62.89
62.89
62.02
5,141
Mar 17, 2026
62.91
63.03
62.91
63.03
62.16
4,895
Mar 16, 2026
62.89
63.01
62.89
62.92
62.06
12,012
Mar 13, 2026
62.88
62.98
62.88
62.97
62.11
7,308
Mar 12, 2026
62.91
63.00
62.91
62.98
62.12
13,555
Mar 11, 2026
63.03
63.03
62.91
62.91
62.05
11,175
Mar 10, 2026
62.92
63.02
62.92
63.02
62.16
16,007
Mar 9, 2026
62.95
63.01
62.82
63.00
62.14
17,007
Mar 6, 2026
63.06
63.06
62.92
63.04
62.18
6,575
Mar 5, 2026
63.02
63.11
62.97
62.97
62.10
3,065
Mar 4, 2026
63.00
63.04
63.00
63.02
62.16
7,413
Mar 3, 2026
63.20
63.20
63.00
63.09
62.23
49,709
Mar 2, 2026
63.18
63.19
63.05
63.08
62.22
7,268
Feb 27, 2026
63.16
63.18
63.04
63.18
62.31
10,312
Feb 26, 2026
63.15
63.16
63.04
63.16
62.29
19,994
Feb 25, 2026
63.12
63.14
63.08
63.14
62.28
6,670
Feb 24, 2026
63.14
63.17
63.06
63.15
62.28
21,737
Feb 23, 2026
63.12
63.13
63.06
63.08
62.22
7,152
Feb 20, 2026
63.14
63.14
63.08
63.08
62.22
4,335
Feb 19, 2026
63.20
63.20
63.08
63.13
62.27
5,354
Feb 18, 2026
63.10
63.18
63.07
63.17
62.31
4,795
Feb 17, 2026
63.06
63.18
63.06
63.18
62.31
7,130
Feb 16, 2026
63.16
63.17
63.06
63.17
62.30
1,428
Feb 13, 2026
63.17
63.17
63.06
63.16
62.29
19,626
Feb 12, 2026
63.20
63.20
63.05
63.12
62.26
5,595
Feb 11, 2026
63.17
63.17
63.06
63.16
62.29
12,635
Feb 10, 2026
63.13
63.15
63.04
63.14
62.28
989
Feb 9, 2026
63.12
63.15
63.04
63.15
62.28
4,733
Feb 6, 2026
63.14
63.15
63.05
63.11
62.25
13,423
Feb 5, 2026
63.15
63.15
63.03
63.14
62.28
7,474
Feb 4, 2026
63.06
63.15
63.05
63.15
62.28
6,261
Feb 3, 2026
63.12
63.15
63.03
63.05
62.18
9,947
Feb 2, 2026
63.17
63.17
63.05
63.15
62.29
9,865
Jan 30, 2026
63.16
63.17
63.07
63.17
62.31
10,847
Jan 29, 2026
63.15
63.17
63.05
63.17
62.30
2,765
Jan 28, 2026
63.16
63.16
63.08
63.10
62.24
5,668
Jan 27, 2026
63.03
63.15
63.03
63.14
62.28
4,037
Jan 26, 2026
63.22
63.22
63.01
63.03
62.17
12,671
Jan 23, 2026
63.14
63.14
63.01
63.11
62.25
11,632
Jan 22, 2026
63.02
63.12
63.01
63.12
62.25
24,986
Jan 21, 2026
63.04
63.13
63.02
63.13
62.26
14,654
Jan 20, 2026
0.82
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 20, 2026
63.12
63.13
63.00
63.13
62.26
17,779
Jan 19, 2026
63.95
63.95
63.83
63.83
62.15
30,639
Jan 16, 2026
64.00
64.00
63.84
63.94
62.25
2,929
Jan 15, 2026
63.83
63.94
63.83
63.93
62.24
8,545
Jan 14, 2026
63.88
63.94
63.84
63.90
62.22
4,693
Jan 13, 2026
63.97
63.97
63.84
63.93
62.24
15,836
Jan 12, 2026
63.94
63.94
63.84
63.90
62.22
20,281
Jan 9, 2026
63.86
63.94
63.85
63.94
62.25
7,455
Jan 8, 2026
63.94
63.94
63.84
63.94
62.25
10,179
Jan 7, 2026
63.88
63.94
63.86
63.94
62.25
5,810
Jan 6, 2026
63.93
63.94
63.87
63.94
62.25
14,666
Jan 5, 2026
63.98
63.98
63.83
63.95
62.27
17,533
Dec 30, 2025
64.01
64.02
63.80
63.90
62.22
7,532
Dec 29, 2025
63.94
63.99
63.81
63.94
62.25
38,144
Dec 23, 2025
63.87
63.95
63.87
63.87
62.18
8,900
Dec 22, 2025
63.93
63.93
63.86
63.86
62.18
2,979
Dec 19, 2025
63.93
63.94
63.87
63.94
62.25
5,821
Dec 18, 2025
63.92
63.95
63.86
63.93
62.24
13,794
Dec 17, 2025
63.98
63.98
63.86
63.86
62.18
5,974
Dec 16, 2025
63.87
63.94
63.87
63.87
62.18
3,386
Dec 15, 2025
64.00
64.00
63.87
63.87
62.19
6,541
Dec 12, 2025
63.84
63.96
63.84
63.96
62.27
6,908
Dec 11, 2025
63.95
63.95
63.85
63.93
62.24
7,953
Dec 10, 2025
63.94
63.96
63.85
63.96
62.27
5,106
Dec 9, 2025
63.90
63.97
63.89
63.97
62.28
10,426
Dec 8, 2025
63.90
64.00
63.89
63.89
62.21
7,426
Dec 5, 2025
64.02
64.02
63.94
63.99
62.30
12,957
Dec 4, 2025
63.92
64.03
63.92
63.95
62.27
4,264
Dec 3, 2025
63.94
64.03
63.94
63.96
62.28
4,045
Dec 2, 2025
64.05
64.05
63.92
63.95
62.27
3,046
Dec 1, 2025
64.07
64.07
63.93
64.01
62.33
8,458
Nov 28, 2025
64.07
64.07
63.91
64.02
62.33
10,373
Nov 27, 2025
63.85
64.05
63.85
64.05
62.36
1,038
Nov 26, 2025
63.99
64.02
63.90
63.90
62.22
12,302
Nov 25, 2025
64.00
64.07
63.96
63.96
62.27
17,593
Nov 24, 2025
64.05
64.05
63.96
64.03
62.34
14,178
Nov 21, 2025
63.91
64.03
63.91
64.03
62.35
3,124
Nov 20, 2025
63.95
64.02
63.90
63.91
62.22
4,529
Nov 19, 2025
63.97
64.02
63.95
63.95
62.26
4,606
Nov 18, 2025
63.95
63.98
63.91
63.98
62.29
14,017
Nov 17, 2025
64.03
64.03
63.91
63.95
62.26
8,763
Nov 14, 2025
64.00
64.02
63.89
64.02
62.33
5,694
Nov 13, 2025
64.00
64.02
63.92
63.92
62.23
7,367
Nov 12, 2025
64.01
64.04
63.94
64.02
62.33
7,419
Nov 11, 2025
63.99
64.02
63.97
63.97
62.28
5,446
Nov 10, 2025
63.99
64.04
63.97
64.04
62.35
11,349
Nov 7, 2025
63.99
64.06
63.97
63.98
62.29
17,880
Nov 6, 2025
64.04
64.06
63.97
64.06
62.37
11,960
Nov 5, 2025
64.06
64.07
64.03
64.04
62.35
14,177
Nov 4, 2025
64.06
64.07
63.98
64.07
62.38
4,093
Nov 3, 2025
63.86
64.06
63.86
64.01
62.32
11,356
