Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Swiss - Delayed Quote CHF

UBS(Lux)Fund Solutions – Bloomberg MSCI US Liquid Corp Sust UCITS ETF(hedged CHF)A-dis (CBSUST.SW)

10.50
+0.15
+(1.47%)
At close: April 14 at 4:56:39 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202510.4610.5310.4410.5010.502,936
Apr 11, 202510.4210.4210.3510.3510.3510,252
Apr 10, 202510.7210.7210.5210.5410.5420,719
Apr 9, 202510.3810.4210.3810.4010.4021,141
Apr 8, 202510.6010.6210.5710.6010.6013,293
Apr 7, 202510.6110.6510.5710.6110.6110,495
Apr 4, 202510.7710.8110.7510.8110.81962
Apr 3, 202510.7610.7710.7410.7610.763,587
Apr 2, 202510.7210.7310.7210.7210.72191,895
Apr 1, 202510.7110.7410.6910.7210.723,483
Mar 31, 202510.7110.7110.6910.7010.703,906
Mar 28, 202510.6710.6710.6610.6710.67482
Mar 27, 202510.6210.6210.6110.6110.611,885
Mar 26, 202510.6510.6610.6410.6510.6511,857
Mar 25, 202510.6610.6810.6610.6810.686,581
Mar 24, 202510.6910.6910.6710.6810.682,175
Mar 21, 202510.7110.7310.7110.7110.711,975
Mar 20, 202510.7610.7710.7610.7610.765,118
Mar 19, 202510.6710.6910.6710.6910.69872
Mar 18, 202510.6710.6710.6410.6710.671,951
Mar 17, 202510.6510.6910.6510.6910.693,456
Mar 14, 202510.6310.6610.6310.6610.666,756
Mar 13, 202510.6210.6210.5910.6010.601,976
Mar 12, 202510.6510.6610.6510.6610.662,874
Mar 11, 202510.7410.7410.6910.7010.7027,122
Mar 10, 202510.7010.7310.7010.7310.736,818
Mar 7, 202510.7210.7210.7110.7210.721,219
Mar 6, 202510.6910.7010.6910.7010.702,580
Mar 5, 202510.7510.7510.7410.7510.75997
Mar 4, 202510.7610.7710.7610.7710.771,377
Mar 3, 202510.7110.7610.7110.7610.764,326
Feb 28, 202510.7410.7510.7110.7510.752,610
Feb 27, 202510.7310.7310.7010.7310.7315,698
Feb 26, 202510.7210.7510.7210.7510.751,795
Feb 25, 202510.6910.7410.6810.7410.745,822
Feb 24, 202510.6610.6910.6510.6910.6912,557
Feb 21, 202510.6510.6610.6510.6610.6671
Feb 20, 202510.6510.6510.6110.6310.6379,224
Feb 19, 202510.6110.6110.5910.6110.61827
Feb 18, 202510.6110.6510.5810.6310.639,279
Feb 17, 202510.6310.6310.6310.6310.63-
Feb 14, 202510.6110.6610.6110.6610.6612,795
Feb 13, 202510.5510.6110.5510.6010.6029,768
Feb 12, 202510.5810.5810.5110.5310.534,938
Feb 11, 202510.6210.6210.5810.6010.6023,282
Feb 10, 202510.6010.6410.6010.6410.645,599
Feb 7, 202510.6210.6210.5910.6010.60465
Feb 6, 202510.7010.7010.6510.6510.654,806
Feb 5, 202510.6610.6710.6210.6710.673,601
Feb 4, 202510.5810.6210.5610.6110.619,010
Feb 3, 2025 0.21 Dividend
Feb 3, 202510.6110.6110.5610.6010.608,145
Jan 31, 202510.8110.8410.8110.8310.625,595
Jan 30, 202510.8310.8610.7810.8110.6153,776
Jan 29, 202510.8310.8310.8010.8010.606,472
Jan 28, 202510.7910.8010.7810.8010.59476
Jan 27, 202510.8010.8310.7810.8010.5944,311
Jan 24, 202510.7810.7810.7310.7610.5618,364
Jan 23, 202510.7510.7710.7210.7310.522,443
Jan 22, 202510.7810.7810.7610.7610.56142
Jan 21, 202510.7510.8010.7510.7810.5719,322
Jan 20, 202510.7310.7410.7310.7410.541,662
Jan 17, 202510.7510.7810.7310.7410.542,442
Jan 16, 202510.7110.7210.7010.7210.521,009
Jan 15, 202510.6510.7210.5710.7010.503,205
Jan 14, 202510.6210.6210.5810.6110.403,044
Jan 13, 202510.6210.6210.6010.6110.412,913
Jan 10, 202510.6610.6610.6410.6510.453,260
Jan 9, 202510.6910.6910.6910.6910.48-
Jan 8, 202510.6910.6910.6510.6910.489,651
Jan 7, 202510.6910.7410.6510.6610.469,693
Jan 6, 202510.7310.7410.7010.7110.513,538
Jan 3, 202510.7610.7610.7510.7610.551,874
Dec 30, 202410.7410.7810.7410.7810.574,642
Dec 27, 202410.7410.7710.7410.7710.572,617
Dec 23, 202410.7710.8110.7610.7710.563,409
Dec 20, 202410.7510.7810.7510.7810.581,763
Dec 19, 202410.7910.7910.7510.7610.567,845
Dec 18, 202410.9110.9110.8510.9110.7010,195
Dec 17, 202410.8810.9410.8810.9110.7115,332
Dec 16, 202410.9110.9510.9110.9110.7052,542
Dec 13, 202410.9310.9410.9210.9310.721,451
Dec 12, 202411.0011.0410.9810.9910.7840,992
Dec 11, 202411.0411.0511.0311.0410.831,892
Dec 10, 202411.0411.0411.0211.0210.811,575
Dec 9, 202411.0511.0611.0211.0610.8510,325
Dec 6, 202411.0611.0911.0611.0810.872,298
Dec 5, 202411.0411.0611.0411.0610.8510,625
Dec 4, 202411.0311.0411.0311.0410.8313,744
Dec 3, 202411.0411.0711.0311.0510.832,064
Dec 2, 202411.0211.0211.0111.0210.812,193
Nov 29, 202411.0011.0611.0011.0610.856,072
Nov 28, 202410.9611.0010.9611.0010.795,398
Nov 27, 202410.9710.9710.9610.9610.754,070
Nov 26, 202410.9410.9410.9410.9410.7423,598
Nov 25, 202410.9510.9710.9510.9710.76789
Nov 22, 202410.8910.9010.8610.8710.663,735
Nov 21, 202410.9210.9210.8710.9010.692,911
Nov 20, 202410.8910.9210.8710.8710.674,336
Nov 19, 202410.9110.9110.8810.9110.704,309
Nov 18, 202410.8510.8610.8410.8610.658,285
Nov 15, 202410.8210.8310.8110.8310.625,389
Nov 14, 202410.8510.9110.8510.9010.6945,405
Nov 13, 202410.9110.9310.8910.8910.6816,619
Nov 12, 202410.9610.9610.9310.9410.7330,568
Nov 11, 202410.9710.9810.9610.9810.7710,663
Nov 8, 202411.0011.0110.9410.9410.74186,768
Nov 7, 202410.9010.9610.8510.9310.72101,909
Nov 6, 202410.8810.9010.8510.8510.64132,388
Nov 5, 202410.9010.9210.8610.8910.6850,228
Nov 4, 202410.9010.9310.8710.8710.6652,148
Nov 1, 202410.9010.9410.8110.8410.6347,403
Oct 31, 202410.9310.9310.8810.9210.7112,911
Oct 30, 202410.9610.9610.9510.9510.74103,570
Oct 29, 202410.9010.9410.9010.9010.697,712
Oct 28, 202410.9410.9410.9410.9410.737,907
Oct 25, 202410.9610.9810.9610.9610.753,269
Oct 24, 202410.9710.9710.9410.9610.755,443
Oct 23, 202410.9410.9510.9310.9510.74345
Oct 22, 202410.9710.9810.9610.9710.762,437
Oct 21, 202411.0411.0710.9810.9910.789,785
Oct 18, 202411.0811.0811.0811.0810.8765
Oct 17, 202411.1211.1211.0811.0910.884,076
Oct 16, 202411.1411.1411.1411.1410.933,596
Oct 15, 202411.0911.1111.0511.1110.906,662
Oct 14, 202411.0511.0511.0411.0410.836,111
Oct 11, 202411.0611.0811.0511.0810.863,343
Oct 10, 202411.0711.0811.0611.0710.86798
Oct 9, 202411.1011.1011.0811.1010.891,136
Oct 8, 202411.1211.1211.0811.0810.867,444
Oct 7, 202411.1611.1611.1111.1210.912,807
Oct 4, 202411.2111.2111.1611.1610.942,327
Oct 3, 202411.2411.2411.2311.2311.02343
Oct 2, 202411.2811.2811.1911.2411.0337,681
Oct 1, 202411.3011.3011.2811.2911.07845
Sep 30, 202411.3011.3011.2611.2711.0610,486
Sep 27, 202411.2711.2711.2511.2511.033,463
Sep 26, 202411.2211.2411.2211.2411.03111
Sep 25, 202411.3011.3011.2611.2711.063,258
Sep 24, 202411.2811.3011.2411.2911.078,236
Sep 23, 202411.2611.2811.2511.2811.0711,008
Sep 20, 202411.3011.3311.2711.2711.057,950
Sep 19, 202411.2911.3011.2911.3011.08932
Sep 18, 202411.3011.3011.3011.3011.09941
Sep 17, 202411.3311.3311.3311.3311.122,285
Sep 16, 202411.2911.3211.2911.3211.103,444
Sep 13, 202411.2711.2911.2611.2711.0547,961
Sep 12, 202411.2611.3211.2511.2511.0418,861
Sep 11, 202411.2711.2911.2711.2711.061,466
Sep 10, 202411.2311.2611.2311.2411.0329,967
Sep 9, 202411.2111.2311.2111.2311.02813
Sep 6, 202411.2211.2511.2011.2511.035,134
Sep 5, 202411.1811.1911.1811.1910.97235
Sep 4, 202411.1411.1711.1311.1510.9417,696
Sep 3, 202411.1011.1411.1011.1410.933,222
Sep 2, 202411.0911.1311.0911.1010.8828,428
Aug 30, 202411.1311.1311.1311.1310.92224
Aug 29, 202411.1811.1811.1111.1110.903,331
Aug 28, 202411.1611.1611.1511.1510.948,818
Aug 27, 202411.1311.1511.1311.1510.941,851
Aug 26, 202411.1711.1711.1711.1710.961,945
Aug 23, 202411.1711.1711.1611.1710.966,261
Aug 22, 202411.1511.1811.1211.1210.914,108
Aug 21, 202411.1611.1611.1511.1610.9519,422
Aug 20, 202411.1311.1411.1311.1410.932,236
Aug 19, 202411.1111.1111.1011.1010.8974
Aug 16, 202411.0811.1011.0811.1010.89657
Aug 15, 202411.1111.1111.0611.0710.863,215
Aug 14, 202411.0911.1111.0911.1110.906,781
Aug 13, 202411.0611.0611.0511.0510.84703
Aug 12, 202411.0011.0110.9911.0110.8088,940
Aug 9, 202411.0011.0111.0011.0110.8011,774
Aug 8, 202410.9911.0010.9510.9710.765,990
Aug 7, 202411.0011.0111.0011.0010.791,100
Aug 6, 202411.0211.0410.9911.0310.8280,053
Aug 5, 202411.0611.1111.0611.0610.859,453
Aug 2, 2024 0.29 Dividend
Aug 2, 202411.0511.0811.0411.0610.854,546
Jul 31, 202411.2311.2611.2311.2410.757,314
Jul 30, 202411.2211.2211.1811.1810.6938,304
Jul 29, 202411.1811.2111.1811.1910.697,111
Jul 26, 202411.1711.1811.1711.1810.68256
Jul 25, 202411.1311.1511.1311.1510.661,488
Jul 24, 202411.1411.1611.1311.1610.675,272
Jul 23, 202411.1711.1811.1711.1810.68931
Jul 22, 202411.1811.1911.1811.1910.702,336
Jul 19, 202411.2111.2111.1611.1610.672,618
Jul 18, 202411.2111.2311.2111.2310.74205
Jul 17, 202411.2411.2411.2111.2210.73247
Jul 16, 202411.2011.2211.2011.2210.722,260
Jul 15, 202411.2111.2211.1911.2210.731,814
Jul 12, 202411.2011.2211.2011.2210.721,879
Jul 11, 202411.2211.2311.1711.2310.749,180
Jul 10, 202411.1611.1611.1611.1610.67832
Jul 9, 202411.1711.1711.1311.1410.656,740
Jul 8, 202411.1611.1711.1511.1710.68946
Jul 5, 202411.1411.1611.1311.1610.678,318
Jul 4, 202411.1111.1111.1111.1110.63630
Jul 3, 202411.1011.1311.1011.1310.6419,865
Jul 2, 202411.0311.0511.0311.0510.56586
Jul 1, 202411.0511.0510.9710.9710.4818,523
Jun 28, 202411.1511.2011.1111.1210.631,130
Jun 27, 202411.0911.1411.0911.1310.641,615
Jun 26, 202411.1311.1311.0911.1010.618,023
Jun 25, 202411.1611.1811.1611.1610.676,371
Jun 24, 202411.1111.1611.1111.1510.6626,430
Jun 21, 202411.1311.1311.1311.1310.642,163
Jun 20, 202411.1611.1611.1311.1310.643,747
Jun 19, 202411.1611.1611.1611.1610.67430
Jun 18, 202411.1311.1611.1311.1510.66621
Jun 17, 202411.1811.1811.1211.1210.63511
Jun 14, 202411.1911.1911.1611.1610.6736
Jun 13, 202411.1411.1611.1311.1610.672,189
Jun 12, 202411.0611.1711.0611.1710.6896
Jun 11, 202411.0511.0611.0211.0210.532,001
Jun 10, 202411.0411.0411.0211.0310.5491,980
Jun 7, 202411.1411.1411.0611.0610.58103
Jun 6, 202411.1211.1411.0911.1310.6410,928
Jun 5, 202411.1011.1411.1011.1410.652,341
Jun 4, 202411.0911.1111.0911.1110.62147
Jun 3, 202411.0911.1011.0111.1010.6114,784
May 31, 202411.0411.0411.0411.0410.5515
May 30, 202410.9410.9910.9410.9910.51520
May 29, 202410.9710.9710.9310.9310.44700
May 28, 202411.0211.0311.0211.0210.54708
May 27, 202411.0211.0211.0211.0210.536,891
May 24, 202411.0111.0311.0111.0310.551,878
May 23, 202411.0911.0911.0911.0910.6011
May 22, 202411.0411.0411.0411.0410.5525
May 21, 202411.0911.0911.0711.0710.59153
May 17, 202411.0911.0911.0611.0610.571,918
May 16, 202411.1211.1211.1011.1010.613,716
May 15, 202411.0811.0811.0811.0810.591,724
May 14, 202411.0111.0111.0111.0110.52228
May 13, 202410.9610.9610.9610.9610.482,880
May 10, 202411.0611.0611.0211.0210.531,108
May 8, 202411.0211.0211.0011.0010.524,955
May 7, 202411.0611.0811.0611.0810.598,029
May 6, 202411.0011.0011.0011.0010.52-
May 3, 202410.9610.9710.9610.9710.484,850
May 2, 202410.8910.9110.8910.9010.426,833
Apr 30, 202410.9110.9110.9110.9110.43862
Apr 29, 202410.9010.9210.9010.9010.4221,078
Apr 26, 202410.8710.8710.8710.8710.4013
Apr 25, 202410.8710.8710.8210.8210.341,950
Apr 24, 202410.8810.8810.8810.8810.40-
Apr 23, 202410.8510.9510.8510.9210.435,200
Apr 22, 202410.9010.9010.9010.9010.42-
Apr 19, 202410.9010.9010.9010.9010.423,941
Apr 18, 202410.9410.9410.8710.8710.39488
Apr 17, 202410.8810.8810.8810.8810.4014,768
Apr 16, 202410.8710.8710.8010.8010.326,953
Apr 15, 202410.9610.9610.9610.9610.48421

Related Tickers