Swiss - Delayed Quote CHF
IST Global REIT (GR) III (0P0001CBVK.SW)
At close: February 28 at 9:00 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 |
|---|---|---|---|---|---|---|
| Feb 28, 2024 | 1,491.85 | 1,491.85 | 1,491.85 | 1,491.85 | 1,491.85 | - |
| Feb 27, 2024 | 1,493.56 | 1,493.56 | 1,493.56 | 1,493.56 | 1,493.56 | - |
| Feb 26, 2024 | 1,491.99 | 1,491.99 | 1,491.99 | 1,491.99 | 1,491.99 | - |
| Feb 23, 2024 | 1,505.07 | 1,505.07 | 1,505.07 | 1,505.07 | 1,505.07 | - |
| Feb 22, 2024 | 1,509.86 | 1,509.86 | 1,509.86 | 1,509.86 | 1,509.86 | - |
| Feb 21, 2024 | 1,506.72 | 1,506.72 | 1,506.72 | 1,506.72 | 1,506.72 | - |
| Feb 20, 2024 | 1,499.20 | 1,499.20 | 1,499.20 | 1,499.20 | 1,499.20 | - |
| Feb 19, 2024 | 1,506.57 | 1,506.57 | 1,506.57 | 1,506.57 | 1,506.57 | - |
| Feb 16, 2024 | 1,507.54 | 1,507.54 | 1,507.54 | 1,507.54 | 1,507.54 | - |
| Feb 15, 2024 | 1,506.68 | 1,506.68 | 1,506.68 | 1,506.68 | 1,506.68 | - |
| Feb 14, 2024 | 1,488.33 | 1,488.33 | 1,488.33 | 1,488.33 | 1,488.33 | - |
| Feb 13, 2024 | 1,486.80 | 1,486.80 | 1,486.80 | 1,486.80 | 1,486.80 | - |
| Feb 12, 2024 | 1,497.33 | 1,497.33 | 1,497.33 | 1,497.33 | 1,497.33 | - |
| Feb 9, 2024 | 1,492.37 | 1,492.37 | 1,492.37 | 1,492.37 | 1,492.37 | - |
| Feb 7, 2024 | 1,475.98 | 1,475.98 | 1,475.98 | 1,475.98 | 1,475.98 | - |
| Feb 5, 2024 | 1,464.58 | 1,464.58 | 1,464.58 | 1,464.58 | 1,464.58 | - |
| Feb 2, 2024 | 1,478.81 | 1,478.81 | 1,478.81 | 1,478.81 | 1,478.81 | - |
| Feb 1, 2024 | 1,487.05 | 1,487.05 | 1,487.05 | 1,487.05 | 1,487.05 | - |
| Jan 31, 2024 | 1,475.35 | 1,475.35 | 1,475.35 | 1,475.35 | 1,475.35 | - |
| Jan 30, 2024 | 1,487.35 | 1,487.35 | 1,487.35 | 1,487.35 | 1,487.35 | - |
| Jan 29, 2024 | 1,502.81 | 1,502.81 | 1,502.81 | 1,502.81 | 1,502.81 | - |
| Jan 26, 2024 | 1,494.07 | 1,494.07 | 1,494.07 | 1,494.07 | 1,494.07 | - |
| Jan 23, 2024 | 1,507.92 | 1,507.92 | 1,507.92 | 1,507.92 | 1,507.92 | - |
| Jan 22, 2024 | 1,515.64 | 1,515.64 | 1,515.64 | 1,515.64 | 1,515.64 | - |
| Jan 19, 2024 | 1,503.33 | 1,503.33 | 1,503.33 | 1,503.33 | 1,503.33 | - |
| Jan 18, 2024 | 1,476.72 | 1,476.72 | 1,476.72 | 1,476.72 | 1,476.72 | - |
| Jan 17, 2024 | 1,487.41 | 1,487.41 | 1,487.41 | 1,487.41 | 1,487.41 | - |
| Jan 16, 2024 | 1,504.36 | 1,504.36 | 1,504.36 | 1,504.36 | 1,504.36 | - |
| Jan 15, 2024 | 1,512.19 | 1,512.19 | 1,512.19 | 1,512.19 | 1,512.19 | - |
| Jan 12, 2024 | 1,508.06 | 1,508.06 | 1,508.06 | 1,508.06 | 1,508.06 | - |
| Jan 11, 2024 | 1,504.18 | 1,504.18 | 1,504.18 | 1,504.18 | 1,504.18 | - |
| Jan 10, 2024 | 1,508.67 | 1,508.67 | 1,508.67 | 1,508.67 | 1,508.67 | - |
| Jan 9, 2024 | 1,505.78 | 1,505.78 | 1,505.78 | 1,505.78 | 1,505.78 | - |
| Jan 8, 2024 | 1,503.04 | 1,503.04 | 1,503.04 | 1,503.04 | 1,503.04 | - |
| Dec 29, 2023 | 1,504.30 | 1,504.30 | 1,504.30 | 1,504.30 | 1,504.30 | - |
| Dec 28, 2023 | 1,510.62 | 1,510.62 | 1,510.62 | 1,510.62 | 1,510.62 | - |
| Dec 27, 2023 | 1,517.74 | 1,517.74 | 1,517.74 | 1,517.74 | 1,517.74 | - |
| Dec 22, 2023 | 1,513.29 | 1,513.29 | 1,513.29 | 1,513.29 | 1,513.29 | - |
| Dec 21, 2023 | 1,509.72 | 1,509.72 | 1,509.72 | 1,509.72 | 1,509.72 | - |
| Dec 20, 2023 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | - |
| Dec 19, 2023 | 1,516.99 | 1,516.99 | 1,516.99 | 1,516.99 | 1,516.99 | - |
| Dec 18, 2023 | 1,520.79 | 1,520.79 | 1,520.79 | 1,520.79 | 1,520.79 | - |
| Dec 15, 2023 | 1,531.10 | 1,531.10 | 1,531.10 | 1,531.10 | 1,531.10 | - |
| Dec 14, 2023 | 1,548.63 | 1,548.63 | 1,548.63 | 1,548.63 | 1,548.63 | - |
| Dec 13, 2023 | 1,506.28 | 1,506.28 | 1,506.28 | 1,506.28 | 1,506.28 | - |
| Dec 12, 2023 | 1,464.40 | 1,464.40 | 1,464.40 | 1,464.40 | 1,464.40 | - |
| Dec 11, 2023 | 1,469.12 | 1,469.12 | 1,469.12 | 1,469.12 | 1,469.12 | - |
| Dec 8, 2023 | 1,468.96 | 1,468.96 | 1,468.96 | 1,468.96 | 1,468.96 | - |
| Dec 6, 2023 | 1,453.36 | 1,453.36 | 1,453.36 | 1,453.36 | 1,453.36 | - |
| Dec 5, 2023 | 1,445.77 | 1,445.77 | 1,445.77 | 1,445.77 | 1,445.77 | - |
| Dec 4, 2023 | 1,452.62 | 1,452.62 | 1,452.62 | 1,452.62 | 1,452.62 | - |
| Dec 1, 2023 | 1,439.35 | 1,439.35 | 1,439.35 | 1,439.35 | 1,439.35 | - |
| Nov 30, 2023 | 1,404.72 | 1,404.72 | 1,404.72 | 1,404.72 | 1,404.72 | - |
| Nov 29, 2023 | 1,405.11 | 1,405.11 | 1,405.11 | 1,405.11 | 1,405.11 | - |
| Nov 28, 2023 | 1,400.69 | 1,400.69 | 1,400.69 | 1,400.69 | 1,400.69 | - |
| Nov 27, 2023 | 1,398.31 | 1,398.31 | 1,398.31 | 1,398.31 | 1,398.31 | - |
| Nov 24, 2023 | 1,397.17 | 1,397.17 | 1,397.17 | 1,397.17 | 1,397.17 | - |
| Nov 23, 2023 | 1,397.35 | 1,397.35 | 1,397.35 | 1,397.35 | 1,397.35 | - |
| Nov 22, 2023 | 1,397.91 | 1,397.91 | 1,397.91 | 1,397.91 | 1,397.91 | - |
| Nov 21, 2023 | 1,390.20 | 1,390.20 | 1,390.20 | 1,390.20 | 1,390.20 | - |
| Nov 20, 2023 | 1,404.35 | 1,404.35 | 1,404.35 | 1,404.35 | 1,404.35 | - |
| Nov 17, 2023 | 1,397.28 | 1,397.28 | 1,397.28 | 1,397.28 | 1,397.28 | - |
| Nov 16, 2023 | 1,396.11 | 1,396.11 | 1,396.11 | 1,396.11 | 1,396.11 | - |
| Nov 15, 2023 | 1,405.48 | 1,405.48 | 1,405.48 | 1,405.48 | 1,405.48 | - |
| Nov 14, 2023 | 1,404.97 | 1,404.97 | 1,404.97 | 1,404.97 | 1,404.97 | - |
| Nov 10, 2023 | 1,360.94 | 1,360.94 | 1,360.94 | 1,360.94 | 1,360.94 | - |
| Nov 9, 2023 | 1,352.17 | 1,352.17 | 1,352.17 | 1,352.17 | 1,352.17 | - |
| Nov 8, 2023 | 1,365.03 | 1,365.03 | 1,365.03 | 1,365.03 | 1,365.03 | - |
| Nov 7, 2023 | 1,362.17 | 1,362.17 | 1,362.17 | 1,362.17 | 1,362.17 | - |
| Nov 6, 2023 | 1,373.09 | 1,373.09 | 1,373.09 | 1,373.09 | 1,373.09 | - |
| Nov 3, 2023 | 1,385.53 | 1,385.53 | 1,385.53 | 1,385.53 | 1,385.53 | - |
| Nov 2, 2023 | 1,366.10 | 1,366.10 | 1,366.10 | 1,366.10 | 1,366.10 | - |
| Nov 1, 2023 | 1,325.86 | 1,325.86 | 1,325.86 | 1,325.86 | 1,325.86 | - |
| Oct 31, 2023 | 1,311.92 | 1,311.92 | 1,311.92 | 1,311.92 | 1,311.92 | - |
| Oct 30, 2023 | 1,287.15 | 1,287.15 | 1,287.15 | 1,287.15 | 1,287.15 | - |
| Oct 27, 2023 | 1,285.63 | 1,285.63 | 1,285.63 | 1,285.63 | 1,285.63 | - |
| Oct 26, 2023 | 1,283.43 | 1,283.43 | 1,283.43 | 1,283.43 | 1,283.43 | - |
Related Tickers
BPTUX Baron Partners R6
172.30
+7.67%
BPTIX Baron Partners Institutional
172.33
+7.67%
BPTRX Baron Partners Retail
165.16
+7.66%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
63.37
+4.69%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
50.45
+4.69%
BFGFX Baron Focused Growth Fund
41.27
+2.25%
BFGIX Baron Focused Growth Fund
43.22
+2.25%
BFGUX Baron Focused Growth Fund
43.25
+2.25%
KINCX Kinetics Internet Adv C
66.17
+1.85%
KINAX Kinetics Internet Adv A
81.09
+1.85%
WWWFX Kinetics Internet No Load
89.85
+1.84%
RYVYX Rydex NASDAQ-100 2x Strategy H
546.94
+1.63%
RYVLX Rydex NASDAQ-100 2x Strategy A
547.11
+1.63%
RYCCX Rydex NASDAQ-100 2x Strategy C
393.58
+1.63%
UOPSX ProFunds UltraNASDAQ-100 Fund
74.43
+1.62%
UOPIX ProFunds UltraNASDAQ-100 Fund
107.98
+1.62%
BREUX Baron Real Estate R6
41.65
+1.54%
BREFX Baron Real Estate Retail
40.37
+1.53%
BREIX Baron Real Estate Institutional
41.65
+1.51%
BIOUX Baron Opportunity Fund
48.43
+1.47%
BIOPX Baron Opportunity Fund
45.33
+1.45%
BIOIX Baron Opportunity Fund
48.37
+1.45%
LGRRX Loomis Sayles Growth Fund
26.03
+1.44%
LSGRX Loomis Sayles Growth Y
28.99
+1.43%
LGRNX Loomis Sayles Growth Fund
29.08
+1.43%
APDDX Artisan Global Discovery Fund
20.77
+1.42%
LGRCX Loomis Sayles Growth Fund
21.61
+1.41%
APHDX Artisan Global Discovery Fund
20.94
+1.40%
APFDX Artisan Global Discovery Fund
20.68
+1.37%
MOWNX Moerus Worldwide Value N
17.56
+1.21%
MOWIX Moerus Worldwide Value Institutional
17.62
+1.21%
HICGX Hennessy Cornerstone Growth Inst
37.17
+1.12%
HFCGX Hennessy Cornerstone Growth Investor
35.53
+1.11%
DSCPX Davenport Small Cap Focus Fund
17.52
+1.10%
FSLBX Fidelity Select Brokerage & Inv Mgmt
176.62
+1.09%
FAMDX FAM Small Cap Institutional
27.89
+1.05%
FAMFX FAM Small Cap Investor
27.57
+1.03%
VRMCX Virtus KAR Mid-Cap Core R6
61.90
+1.00%
VIMCX Virtus KAR Mid-Cap Core I
61.54
+0.98%
KSCYX Kinetics Small Cap Opportunities Inst
178.48
+0.98%
VMACX Virtus KAR Mid-Cap Core A
59.55
+0.98%
KSOAX Kinetics Small Cap Opportunities Adv A
166.59
+0.98%
KSCOX Kinetics Small Cap Opportunities No Load
174.00
+0.98%
KSOCX Kinetics Small Cap Opportunities Adv C
155.79
+0.98%
TMPRX Touchstone Mid Cap R6
57.80
+0.98%
VMCCX Virtus KAR Mid-Cap Core C
52.98
+0.97%
TMCJX Touchstone Mid Cap C
50.95
+0.97%
TMAPX Touchstone Mid Cap A
56.25
+0.97%
TMCPX Touchstone Mid Cap Y
57.45
+0.97%
TMPIX Touchstone Mid Cap Institutional
57.71
+0.96%
TMCTX Touchstone Mid Cap Z
55.81
+0.96%
WAMCX Wasatch Ultra Growth
34.54
+0.91%
KMKNX Kinetics Market Opportunities No Load
71.47
+0.90%
WGMCX Wasatch Ultra Growth Institutional
34.71
+0.90%
KNPYX Kinetics Paradigm Instl
134.30
+0.89%
KMKAX Kinetics Market Opportunities Adv A
70.11
+0.89%
WWNPX Kinetics Paradigm No Load
132.33
+0.89%
KNPAX Kinetics Paradigm Adv A
125.71
+0.89%
KNPCX Kinetics Paradigm Adv C
112.16
+0.89%
KMKYX Kinetics Market Opportunities Inst
72.75
+0.89%
KMKCX Kinetics Market Opportunities Adv C
66.28
+0.88%
UCNQX Victory Nasdaq 100 Index Fund
49.21
+0.84%
USNQX Victory Nasdaq 100 Index Fund
50.77
+0.83%
BIPIX ProFunds Biotechnology UltraSector Fund
66.55
+0.83%
URNQX Victory Nasdaq 100 Index Fund
50.84
+0.83%
RYHOX Rydex NASDAQ-100 H
75.34
+0.83%
RYATX Rydex NASDAQ-100 A
75.36
+0.83%
BSGLX Baillie Gifford Long Term Global Gr I
31.74
+0.83%
BIPSX ProFunds Biotechnology UltraSector Fund
41.69
+0.82%
BGLKX Baillie Gifford Long Term Global Growth Fund
31.93
+0.82%
RYCOX Rydex NASDAQ-100 C
60.24
+0.82%
RYOCX Rydex NASDAQ-100 Inv
84.90
+0.82%
UANQX Victory Nasdaq 100 Index Fund
50.47
+0.82%
BGLTX Baillie Gifford Long Term Global Growth Fund
31.92
+0.82%
PSLDX PIMCO StocksPLUS Long Duration Instl
17.29
+0.82%
OTPSX ProFunds NASDAQ-100 Svc
33.41
+0.81%
UINQX Victory Nasdaq 100 Index Fund
50.82
+0.81%
OTPIX ProFunds NASDAQ-100 Inv
43.54
+0.81%
INPSX ProFunds Internet UltraSector Svc
30.16
+0.80%
OSTGX Osterweis Opportunity Fund
17.76
+0.79%
OSCAX Invesco Main Street Small Cap A
22.90
+0.79%
INPIX ProFunds Internet UltraSector Inv
47.29
+0.79%
TAREX Third Avenue Real Estate Value Instl
24.38
+0.79%
MNSQX Invesco Main Street Small Cap R5
23.13
+0.78%
OSCYX Invesco Main Street Small Cap Y
23.22
+0.78%
OSSIX Invesco Main Street Small Cap R6
23.34
+0.78%
OSCNX Invesco Main Street Small Cap R
22.24
+0.77%
OSCCX Invesco Main Street Small Cap C
20.94
+0.77%
FNCMX Fidelity Nasdaq Composite Index
234.49
+0.76%
HCMKX HCM Income Plus Investor
17.25
+0.76%
NEFJX Natixis Vaughan Nelson Small Cap Value A
20.09
+0.75%
NEJYX Natixis Vaughan Nelson Small Cap Value Y
21.44
+0.75%
VSCNX Natixis Vaughan Nelson Small Cap Value N
21.48
+0.75%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
TVRVX Third Avenue Real Estate Value Fund
24.25
+0.75%
TARZX Third Avenue Real Estate Value Z
24.31
+0.75%
DGIFX Disciplined Growth Investors
24.33
+0.75%
HCMEX HCM Income Plus A
17.81
+0.74%
HCMLX HCM Income Plus I
17.89
+0.73%
SNOAX Easterly Snow Long/Short Opportunity A
34.47
+0.73%