Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,952.44 +1,689.69 (+2.59%) CMC Crypto 200
1,364.89 -8.96 (-0.65%)
iShares Edge S&P 500 Minimum Volatility UCITS ETF USD (Acc) (SPLV.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 03:48PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 83.14 | 83.15 | 83.14 | 83.15 | 83.15 | 670 |
| 16 May 2024 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | 6 |
| 15 May 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | 285 |
| 14 May 2024 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | - |
| 13 May 2024 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | 280 |
| 10 May 2024 | 81.54 | 81.78 | 81.54 | 81.78 | 81.78 | 2,048 |
| 08 May 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | - |
| 07 May 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
| 06 May 2024 | 80.11 | 80.13 | 80.11 | 80.13 | 80.13 | 286 |
| 03 May 2024 | 79.69 | 79.69 | 79.53 | 79.53 | 79.53 | 1,431 |
| 02 May 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
| 30 Apr 2024 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | - |
| 29 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 26 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 25 Apr 2024 | 79.45 | 79.45 | 78.69 | 78.69 | 78.69 | 762 |
| 24 Apr 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | - |
| 23 Apr 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | - |
| 22 Apr 2024 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | 87 |
| 19 Apr 2024 | 77.88 | 77.94 | 77.88 | 77.94 | 77.94 | 110 |
| 18 Apr 2024 | 78.04 | 78.21 | 78.04 | 78.18 | 78.18 | 1,819 |
| 17 Apr 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | 360 |
| 16 Apr 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
| 15 Apr 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
| 12 Apr 2024 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | 13 |
| 11 Apr 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | 109 |
| 10 Apr 2024 | 80.49 | 80.49 | 79.87 | 79.87 | 79.87 | 336 |
| 09 Apr 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
| 08 Apr 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | 41 |
| 05 Apr 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | - |
| 04 Apr 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | - |
| 03 Apr 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | - |
| 02 Apr 2024 | 81.36 | 81.36 | 81.00 | 81.00 | 81.00 | 110 |
| 28 Mar 2024 | 81.47 | 81.47 | 81.20 | 81.20 | 81.20 | 1,611 |
| 27 Mar 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | 6 |
| 26 Mar 2024 | 80.59 | 80.65 | 80.59 | 80.65 | 80.65 | 296 |
| 25 Mar 2024 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | 2 |
| 22 Mar 2024 | 80.21 | 80.33 | 80.21 | 80.33 | 80.33 | 1,381 |
| 21 Mar 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | - |
| 20 Mar 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 75 |
| 19 Mar 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 65 |
| 18 Mar 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 4 |
| 15 Mar 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | 40 |
| 14 Mar 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
| 13 Mar 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | 65 |
| 12 Mar 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | 3 |
| 11 Mar 2024 | 77.08 | 77.31 | 77.08 | 77.31 | 77.31 | 2,580 |
| 08 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 3 |
| 07 Mar 2024 | 77.44 | 77.54 | 77.33 | 77.33 | 77.33 | 265 |
| 06 Mar 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | 1,365 |
| 05 Mar 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - |
| 04 Mar 2024 | 77.52 | 77.52 | 77.51 | 77.51 | 77.51 | 3,120 |
| 01 Mar 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - |
| 29 Feb 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 28 Feb 2024 | 76.51 | 76.90 | 76.51 | 76.90 | 76.90 | 526 |
| 27 Feb 2024 | 76.73 | 76.73 | 76.40 | 76.40 | 76.40 | 74 |
| 26 Feb 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | 310 |
| 23 Feb 2024 | 76.88 | 77.18 | 76.82 | 77.18 | 77.18 | 530 |
| 22 Feb 2024 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - |
| 21 Feb 2024 | 75.47 | 75.47 | 75.39 | 75.39 | 75.39 | 163 |
| 20 Feb 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
| 19 Feb 2024 | 75.74 | 75.74 | 75.69 | 75.69 | 75.69 | 264 |
| 16 Feb 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 15 Feb 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| 14 Feb 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
| 13 Feb 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | - |
| 12 Feb 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | 8 |
| 09 Feb 2024 | 75.21 | 75.27 | 75.21 | 75.27 | 75.27 | 448 |
| 08 Feb 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 1,040 |
| 07 Feb 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
| 06 Feb 2024 | 74.65 | 74.65 | 74.40 | 74.40 | 74.40 | 474 |
| 05 Feb 2024 | 74.88 | 74.88 | 74.41 | 74.45 | 74.45 | 1,381 |
| 02 Feb 2024 | 73.61 | 74.17 | 73.61 | 74.17 | 74.17 | 5,183 |
| 01 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 4,910 |
| 31 Jan 2024 | 73.85 | 73.86 | 73.85 | 73.86 | 73.86 | 155 |
| 30 Jan 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| 29 Jan 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
| 26 Jan 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | 34 |
| 25 Jan 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | - |
| 24 Jan 2024 | 73.90 | 73.90 | 73.29 | 73.29 | 73.29 | 405 |
| 23 Jan 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | 80 |
| 22 Jan 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
| 19 Jan 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
| 18 Jan 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
| 17 Jan 2024 | 71.73 | 71.80 | 71.73 | 71.80 | 71.80 | 1,064 |
| 16 Jan 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | 3,509 |
| 15 Jan 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | - |
| 12 Jan 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | 70 |
| 11 Jan 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | 4,810 |
| 10 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 11 |
| 09 Jan 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
| 08 Jan 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
| 05 Jan 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | 100 |
| 04 Jan 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
| 03 Jan 2024 | 70.36 | 70.64 | 70.36 | 70.64 | 70.64 | 127 |
| 29 Dec 2023 | 69.03 | 69.24 | 69.03 | 69.24 | 69.24 | 145 |
| 28 Dec 2023 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 58 |
| 27 Dec 2023 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | 2 |
| 22 Dec 2023 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
| 21 Dec 2023 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | 260 |
| 20 Dec 2023 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
| *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.