Credit Suisse Index Fund (IE) ETF ICAV - CSIF (IE) MSCI World ESG Leaders Blue UCITS ETF BH CHF (WDESGC.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:15PM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 188.44 | 188.44 | 188.34 | 188.36 | 188.36 | 391 |
| 27 June 2024 | 187.24 | 187.50 | 187.24 | 187.50 | 187.50 | 37 |
| 26 June 2024 | 191.00 | 191.00 | 187.02 | 187.02 | 187.02 | 138 |
| 25 June 2024 | 188.10 | 188.10 | 187.10 | 187.20 | 187.20 | 2,529 |
| 24 June 2024 | 187.92 | 187.92 | 187.32 | 187.42 | 187.42 | 174 |
| 21 June 2024 | 188.76 | 188.76 | 187.14 | 187.14 | 187.14 | 1,043 |
| 20 June 2024 | 188.66 | 188.74 | 182.98 | 182.98 | 182.98 | 619 |
| 19 June 2024 | 188.16 | 188.16 | 187.90 | 187.90 | 187.90 | 1,684 |
| 18 June 2024 | 186.88 | 187.08 | 186.62 | 187.08 | 187.08 | 150 |
| 17 June 2024 | 186.08 | 186.22 | 186.08 | 186.10 | 186.10 | 1,017 |
| 14 June 2024 | 185.78 | 185.78 | 185.78 | 185.78 | 185.78 | - |
| 13 June 2024 | 186.40 | 186.40 | 185.80 | 185.80 | 185.80 | 242 |
| 12 June 2024 | 185.00 | 186.96 | 184.70 | 186.88 | 186.88 | 328 |
| 11 June 2024 | 185.56 | 185.56 | 184.46 | 184.46 | 184.46 | 459 |
| 10 June 2024 | 184.98 | 185.06 | 184.92 | 184.92 | 184.92 | 306 |
| 07 June 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 2,470 |
| 06 June 2024 | 185.88 | 185.88 | 185.40 | 185.40 | 185.40 | 3,164 |
| 05 June 2024 | 183.98 | 184.56 | 181.54 | 184.56 | 184.56 | 679 |
| 04 June 2024 | 182.50 | 182.68 | 182.00 | 182.68 | 182.68 | 2,615 |
| 03 June 2024 | 183.36 | 183.36 | 183.32 | 183.32 | 183.32 | 311 |
| 31 May 2024 | 181.00 | 181.84 | 181.00 | 181.00 | 181.00 | 156 |
| 30 May 2024 | 181.84 | 182.36 | 181.84 | 182.36 | 182.36 | 424 |
| 29 May 2024 | 184.20 | 184.20 | 182.82 | 182.82 | 182.82 | 122 |
| 28 May 2024 | 184.20 | 184.58 | 183.70 | 183.70 | 183.70 | 22,240 |
| 27 May 2024 | 184.62 | 184.62 | 183.54 | 184.08 | 184.08 | 110 |
| 24 May 2024 | 182.96 | 183.74 | 182.86 | 183.56 | 183.56 | 3,696 |
| 23 May 2024 | 185.42 | 185.42 | 184.02 | 184.56 | 184.56 | 886 |
| 22 May 2024 | 184.26 | 184.26 | 183.90 | 184.04 | 184.04 | 703 |
| 21 May 2024 | 183.46 | 184.30 | 183.46 | 183.98 | 183.98 | 102 |
| 17 May 2024 | 184.02 | 184.02 | 183.50 | 183.50 | 183.50 | 306 |
| 16 May 2024 | 184.06 | 184.06 | 183.64 | 184.00 | 184.00 | 1,374 |
| 15 May 2024 | 181.80 | 181.84 | 181.80 | 181.84 | 181.84 | 458 |
| 14 May 2024 | 181.20 | 181.20 | 180.52 | 181.18 | 181.18 | 1,668 |
| 13 May 2024 | 181.68 | 181.68 | 181.16 | 181.16 | 181.16 | 2,145 |
| 10 May 2024 | 184.00 | 184.00 | 180.76 | 180.76 | 180.76 | 670 |
| 08 May 2024 | 179.36 | 179.36 | 179.36 | 179.36 | 179.36 | 24 |
| 07 May 2024 | 179.06 | 180.22 | 179.06 | 180.22 | 180.22 | 536 |
| 06 May 2024 | 178.74 | 179.06 | 178.74 | 179.06 | 179.06 | 60 |
| 03 May 2024 | 176.78 | 176.78 | 175.50 | 175.72 | 175.72 | 158 |
| 02 May 2024 | 176.42 | 176.42 | 176.42 | 176.42 | 176.42 | 5,515 |
| 30 Apr 2024 | 178.56 | 178.56 | 177.62 | 177.74 | 177.74 | 803 |
| 29 Apr 2024 | 178.00 | 178.30 | 177.80 | 178.08 | 178.08 | 394 |
| 26 Apr 2024 | 177.44 | 177.98 | 177.24 | 177.98 | 177.98 | 325 |
| 25 Apr 2024 | 175.52 | 175.52 | 174.96 | 174.96 | 174.96 | 686 |
| 24 Apr 2024 | 177.42 | 177.42 | 175.56 | 175.60 | 175.60 | 830 |
| 23 Apr 2024 | 174.28 | 174.28 | 174.28 | 174.28 | 174.28 | 310 |
| 22 Apr 2024 | 173.40 | 173.60 | 172.88 | 172.88 | 172.88 | 833 |
| 19 Apr 2024 | 173.12 | 173.90 | 172.36 | 173.72 | 173.72 | 3,486 |
| 18 Apr 2024 | 174.80 | 174.80 | 173.82 | 173.82 | 173.82 | 5,817 |
| 17 Apr 2024 | 176.20 | 176.20 | 174.82 | 174.82 | 174.82 | 2,582 |
| 16 Apr 2024 | 175.52 | 175.88 | 174.54 | 175.44 | 175.44 | 6,342 |
| 15 Apr 2024 | 178.12 | 178.12 | 178.12 | 178.12 | 178.12 | - |
| 12 Apr 2024 | 180.02 | 180.02 | 178.24 | 178.24 | 178.24 | 327 |
| 11 Apr 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | 326 |
| 10 Apr 2024 | 181.28 | 181.28 | 180.88 | 176.50 | 176.50 | 6,599 |
| 09 Apr 2024 | 180.66 | 181.10 | 179.66 | 179.66 | 179.66 | 976 |
| 08 Apr 2024 | 180.46 | 180.46 | 180.46 | 180.46 | 180.46 | 849 |
| 05 Apr 2024 | 179.00 | 179.30 | 178.92 | 179.30 | 179.30 | 2,045 |
| 04 Apr 2024 | 181.82 | 182.04 | 181.58 | 182.04 | 182.04 | 3,834 |
| 03 Apr 2024 | 180.76 | 181.60 | 180.76 | 181.60 | 181.60 | 1,690 |
| 02 Apr 2024 | 182.26 | 182.30 | 180.20 | 180.20 | 180.20 | 1,417 |
| 28 Mar 2024 | 182.48 | 182.88 | 182.46 | 182.74 | 182.74 | 313 |
| 27 Mar 2024 | 182.38 | 182.72 | 181.76 | 181.76 | 181.76 | 515 |
| 26 Mar 2024 | 182.72 | 182.72 | 182.20 | 182.20 | 182.20 | 593 |
| 25 Mar 2024 | 182.52 | 182.52 | 181.74 | 182.30 | 182.30 | 2,095 |
| 22 Mar 2024 | 183.12 | 183.12 | 182.46 | 182.56 | 182.56 | 257 |
| 21 Mar 2024 | 182.62 | 183.06 | 182.62 | 183.06 | 183.06 | 431 |
| 20 Mar 2024 | 180.38 | 180.38 | 180.14 | 180.14 | 180.14 | 342 |
| 19 Mar 2024 | 179.00 | 179.00 | 178.96 | 178.96 | 178.96 | 129 |
| 18 Mar 2024 | 178.78 | 179.64 | 178.68 | 179.64 | 179.64 | 301 |
| 15 Mar 2024 | 179.38 | 179.38 | 178.00 | 178.00 | 178.00 | 240 |
| 14 Mar 2024 | 179.54 | 179.80 | 178.68 | 178.68 | 178.68 | 188 |
| 13 Mar 2024 | 179.74 | 179.74 | 179.74 | 179.74 | 179.74 | - |
| 12 Mar 2024 | 178.96 | 179.74 | 178.00 | 179.74 | 179.74 | 1,281 |
| 11 Mar 2024 | 178.20 | 178.20 | 176.96 | 177.20 | 177.20 | 265 |
| 08 Mar 2024 | 180.00 | 180.02 | 179.24 | 179.24 | 179.24 | 174 |
| 07 Mar 2024 | 178.20 | 179.32 | 178.20 | 179.32 | 179.32 | 240 |
| 06 Mar 2024 | 177.58 | 178.02 | 175.72 | 178.02 | 178.02 | 6,858 |
| 05 Mar 2024 | 178.58 | 178.58 | 177.00 | 177.00 | 177.00 | 514 |
| 04 Mar 2024 | 178.74 | 178.74 | 178.00 | 178.00 | 178.00 | 1,835 |
| 01 Mar 2024 | 177.72 | 177.72 | 176.50 | 177.70 | 177.70 | 199 |
| 29 Feb 2024 | 175.50 | 176.70 | 175.50 | 176.38 | 176.38 | 385 |
| 28 Feb 2024 | 176.44 | 176.44 | 175.40 | 176.08 | 176.08 | 588 |
| 27 Feb 2024 | 174.96 | 176.44 | 174.94 | 176.22 | 176.22 | 774 |
| 26 Feb 2024 | 176.26 | 176.64 | 176.26 | 176.64 | 176.64 | 423 |
| 23 Feb 2024 | 175.96 | 176.84 | 175.96 | 176.46 | 176.46 | 777 |
| 22 Feb 2024 | 174.68 | 176.14 | 174.68 | 176.14 | 176.14 | 423 |
| 21 Feb 2024 | 173.18 | 173.18 | 172.30 | 172.30 | 172.30 | 257 |
| 20 Feb 2024 | 173.66 | 173.66 | 172.58 | 172.58 | 172.58 | 543 |
| 19 Feb 2024 | 174.34 | 174.34 | 174.34 | 174.34 | 174.34 | 167 |
| 16 Feb 2024 | 174.84 | 175.12 | 174.66 | 174.66 | 174.66 | 6,886 |
| 15 Feb 2024 | 174.24 | 174.24 | 173.70 | 173.90 | 173.90 | 1,791 |
| 14 Feb 2024 | 172.74 | 172.92 | 171.96 | 172.90 | 172.90 | 652 |
| 13 Feb 2024 | 173.50 | 173.50 | 172.42 | 172.42 | 172.42 | 283 |
| 12 Feb 2024 | 174.52 | 174.62 | 174.12 | 174.62 | 174.62 | 641 |
| 09 Feb 2024 | 172.92 | 173.66 | 172.92 | 173.46 | 173.46 | 2,147 |
| 08 Feb 2024 | 172.80 | 172.98 | 172.42 | 172.42 | 172.42 | 2,265 |
| 07 Feb 2024 | 171.90 | 172.56 | 171.20 | 172.56 | 172.56 | 11,929 |
| 06 Feb 2024 | 172.22 | 172.22 | 171.08 | 171.48 | 171.48 | 733 |
| 05 Feb 2024 | 171.80 | 171.80 | 171.00 | 171.00 | 171.00 | 933 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.