Swiss - Delayed Quote CHF

iShares $ Treasury Bond 7-10yr UCITS ETF CHF Hedged (Acc) (IDTC.SW)

4.1111
-0.0372
(-0.90%)
As of 3:11:43 PM GMT+2. Market Open.
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
May 2, 20254.11224.13744.11114.11114.111150,839
Apr 30, 20254.14844.15774.14324.14834.148369,668
Apr 29, 20254.12884.12884.12674.12674.12672,706
Apr 28, 20254.12004.12794.11194.12794.1279271,383
Apr 25, 20254.10574.11434.10324.11434.1143340,468
Apr 24, 20254.08994.10114.08994.10114.1011166,076
Apr 23, 20254.08114.11004.08114.09314.093113,692,931
Apr 22, 20254.06294.08484.06294.07834.078312,102,794
Apr 17, 20254.10184.11014.10184.11014.110130,605
Apr 16, 20254.11334.11334.09144.09564.0956175,632
Apr 15, 20254.07534.09504.07534.09504.0950416,047
Apr 14, 20254.07334.07334.04824.07114.0711528,150
Apr 11, 20254.06524.07804.02774.03004.030082,954
Apr 10, 20254.08634.11274.08564.10334.1033539,119
Apr 9, 20254.07344.09514.05174.07764.077682,248
Apr 8, 20254.14424.15024.10834.11604.1160399,568
Apr 7, 20254.24864.25164.14504.16324.16323,188,068
Apr 4, 20254.19324.22334.19324.20034.2003173,968
Apr 3, 20254.14904.18724.14904.17704.1770249,491
Apr 2, 20254.14124.14994.13084.13084.130874,649
Apr 1, 20254.12204.14664.12204.14364.1436145,170
Mar 31, 20254.12984.13384.12244.12514.1251202,053
Mar 28, 20254.07304.10704.07304.10104.101086,317
Mar 27, 20254.08274.08374.07264.07864.0786281,870
Mar 26, 20254.09094.09224.08404.08574.085725,449
Mar 25, 20254.07544.09794.07524.09794.097976,374
Mar 24, 20254.08334.10154.08334.09244.092484,384
Mar 21, 20254.12024.12624.11044.11234.112341,825
Mar 20, 20254.10604.12004.10604.12004.120025,740
Mar 19, 20254.08184.10044.08184.09254.092565,367
Mar 18, 20254.07654.10074.07654.09654.096590,353
Mar 17, 20254.11624.11624.09424.10354.103566,765
Mar 14, 20254.10204.10204.09434.09674.096733,203
Mar 13, 20254.09614.09994.08634.09994.0999120,685
Mar 12, 20254.11204.11204.08784.09084.0908160,054
Mar 11, 20254.12734.13014.11074.11074.1107139,984
Mar 10, 20254.12004.12424.10674.12064.120644,655
Mar 7, 20254.12554.12644.10284.12004.1200124,857
Mar 6, 20254.08004.10584.08004.08774.0877160,063
Mar 5, 20254.11804.12494.11034.12084.1208845,158
Mar 4, 20254.13224.15004.13124.14414.1441193,287
Mar 3, 20254.11254.13504.10114.13504.135073,258
Feb 28, 20254.13244.13244.10244.12124.1212138,493
Feb 27, 20254.09724.10354.09074.09234.0923174,219
Feb 26, 20254.06654.10344.06654.09614.0961141,558
Feb 25, 20254.09164.10284.07894.10284.102888,739
Feb 24, 20254.06204.06424.05044.06424.0642115,579
Feb 21, 20254.04194.05514.03464.05514.0551258,672
Feb 20, 20254.04214.04374.03054.04374.04372,060,581
Feb 19, 20254.04114.04114.01424.02494.02492,226,257
Feb 18, 20254.03274.04224.02154.03184.0318610,220
Feb 17, 20254.03374.04304.03374.04174.0417122,811
Feb 14, 20254.01814.05364.01814.04554.0455371,449
Feb 13, 20254.00294.02564.00294.02564.0256204,076
Feb 12, 20254.02034.02563.99303.99693.996965,092
Feb 11, 20254.03564.03564.02814.02874.028755,567
Feb 10, 20254.04764.04764.03604.04504.0450180,169
Feb 7, 20254.04204.05864.02834.03804.0380250,194
Feb 6, 20254.04654.06204.04654.05144.0514143,712
Feb 5, 20254.04784.06144.03694.05874.0587107,863
Feb 4, 20254.03894.03894.00894.02954.0295130,810
Feb 3, 20254.02504.04834.02354.03874.0387457,547
Jan 31, 20254.02944.03734.02144.03704.03704,239,730
Jan 30, 20254.04374.04484.02404.04484.0448615,833
Jan 29, 20254.04324.04324.02704.02704.02708,453,714
Jan 28, 20254.02284.02864.01414.01654.0165245,063
Jan 27, 20254.02994.03764.00484.02564.02561,062,684
Jan 24, 20254.01154.01153.99324.00804.00801,002,558
Jan 23, 20254.00724.00723.99344.00084.0008544,699
Jan 22, 20254.00374.02144.00374.01024.0102935,929
Jan 21, 20254.01764.02074.00974.01394.0139445,100
Jan 20, 20254.00934.02703.99544.02704.0270673,310
Jan 17, 20254.01614.01904.00324.00354.003510,925,625
Jan 16, 20253.98354.00863.98354.00864.00869,789,052
Jan 15, 20253.96003.99873.95933.99023.9902207,359
Jan 14, 20253.96053.96133.95023.96133.9613138,286
Jan 13, 20253.95213.96143.94873.94873.9487172,686
Jan 10, 20253.98993.98993.95443.96623.966285,032
Jan 9, 20253.97003.99863.97003.99163.9916151,017
Jan 8, 20253.98833.98933.97373.98373.9837111,264
Jan 7, 20254.00924.00933.98143.98293.982968,776
Jan 6, 20254.00614.00613.99984.00024.0002196,323
Jan 3, 20254.04134.04134.01064.01604.016097,141
Dec 30, 20244.00654.02074.00544.01794.017958,633
Dec 27, 20244.00974.01204.00264.01064.010623,821
Dec 23, 20244.02364.02474.01494.01494.0149339,783
Dec 20, 20244.00174.04024.00174.03404.0340136,446
Dec 19, 20244.01884.03004.00334.02024.0202381,617
Dec 18, 20244.06504.06914.05754.06554.0655877,189
Dec 17, 20244.06004.07004.05194.07004.070063,733
Dec 16, 20244.06294.07314.06294.07314.073149,537
Dec 13, 20244.08084.08944.06984.06984.0698417,478
Dec 12, 20244.08094.10724.08094.09634.0963221,341
Dec 11, 20244.10444.12094.10444.11004.1100371,135
Dec 10, 20244.09884.12044.09884.10934.1093569,486
Dec 9, 20244.13704.13994.12004.12624.1262258,999
Dec 6, 20244.14174.14174.12254.13174.1317386,371
Dec 5, 20244.12004.12994.11534.11824.11821,226,647
Dec 4, 20244.09884.11584.09604.11584.115824,348
Dec 3, 20244.11004.12434.11004.11584.115862,895
Dec 2, 20244.13524.13524.10944.12664.1266214,178
Nov 29, 20244.10154.12344.10154.12004.1200311,875
Nov 28, 20244.12124.12124.09984.10254.102542,777
Nov 27, 20244.09824.10394.09794.10254.102599,468
Nov 26, 20244.08834.09604.08294.08784.087850,985
Nov 25, 20244.08294.09574.07294.09394.0939273,219
Nov 22, 20244.04924.06574.04924.05554.055565,265
Nov 21, 20244.05184.06894.05174.05754.057568,847
Nov 20, 20244.05384.05824.05024.05774.057712,660
Nov 19, 20244.05294.07684.05294.06814.068193,512
Nov 18, 20244.04844.05084.03734.04664.0466165,233
Nov 15, 20244.06524.06524.03184.03704.037049,530
Nov 14, 20244.04094.05674.03734.05504.0550180,941
Nov 13, 20244.05264.06774.04714.05384.0538114,252
Nov 12, 20244.07104.07424.06184.06184.061896,610
Nov 11, 20244.08404.08404.06854.07994.079950,085
Nov 8, 20244.08654.10534.08364.09754.097590,389
Nov 7, 20244.04114.07234.04114.07234.0723153,789
Nov 6, 20244.07004.07004.03624.03864.0386156,032
Nov 5, 20244.08414.08904.07374.07384.073838,088
Nov 4, 20244.08924.09704.08614.09704.097040,378
Nov 1, 20244.09584.09584.08104.08104.0810565,841
Oct 31, 20244.11344.11344.08304.09114.0911134,624
Oct 30, 20244.09134.11644.09134.10794.107931,281
Oct 29, 20244.09154.09524.08284.08284.0828111,944
Oct 28, 20244.09904.11364.09334.09774.0977157,288
Oct 25, 20244.13004.13044.12234.12474.1247175,268
Oct 24, 20244.13094.13214.11534.12414.1241378,552
Oct 23, 20244.11714.11884.11004.11204.1120235,958
Oct 22, 20244.12434.13294.12084.12084.120872,856
Oct 21, 20244.15814.15994.13344.13344.133455,777
Oct 18, 20244.15734.16794.15734.16794.16794,973
Oct 17, 20244.18354.18354.15624.15624.1562106,904
Oct 16, 20244.17654.18674.17654.18674.186757,633
Oct 15, 20244.16294.17484.16034.17484.174865,701
Oct 14, 20244.13724.17434.13724.14044.140480,193
Oct 11, 20244.15994.16034.15594.16034.1603175,888
Oct 10, 20244.17054.17054.15414.16394.163923,426
Oct 9, 20244.17934.18304.17004.17504.175051,964
Oct 8, 20244.18814.18814.16684.17374.173730,998
Oct 7, 20244.19604.19604.17794.17794.177952,572
Oct 4, 20244.23704.23824.19544.20304.203014,485
Oct 3, 20244.25204.25204.24004.24554.2455220,917
Oct 2, 20244.26514.26514.24924.25414.254131,993
Oct 1, 20244.25124.29804.25124.27654.276584,648
Sep 30, 20244.26514.26514.25524.25524.2552160,833
Sep 27, 20244.26664.27374.25364.26024.260223,841
Sep 26, 20244.25344.27924.25344.25344.253492,598
Sep 25, 20244.27164.27164.25854.25854.258561,159
Sep 24, 20244.25594.26794.25044.26794.2679257,654
Sep 23, 20244.25834.27134.25454.25744.257453,697
Sep 20, 20244.28494.28494.26504.26504.265055,546
Sep 19, 20244.27344.28554.26384.27134.271346,364
Sep 18, 20244.29724.29724.28474.28654.286515,127
Sep 17, 20244.31004.31294.29594.29994.299950,279
Sep 16, 20244.30994.30994.29604.30414.304124,716
Sep 13, 20244.30484.30574.29144.29464.294640,518
Sep 12, 20244.30174.30174.28774.28774.287787,085
Sep 11, 20244.30904.31004.28944.30644.306410,545
Sep 10, 20244.28504.28794.27704.28794.287948,009
Sep 9, 20244.29224.29224.26494.27804.2780212,155
Sep 6, 20244.27374.29814.26214.29654.296536,879
Sep 5, 20244.25684.27684.25684.26344.263482,661
Sep 4, 20244.24564.25784.23974.25284.2528811,310
Sep 3, 20244.22374.24254.21404.23574.2357113,419
Sep 2, 20244.22384.22384.20844.21354.21356,978,757
Aug 30, 20244.23144.23894.22384.22814.2281547,881
Aug 29, 20244.25654.25654.22564.22564.22563,400,004
Aug 28, 20244.23194.24244.23194.23694.23691,410,612
Aug 27, 20244.23454.23754.23194.23584.2358151,275
Aug 26, 20244.25004.25134.24344.24604.2460191,455
Aug 23, 20244.22454.24564.22454.24564.245682,431
Aug 22, 20244.25004.25004.23004.23004.230092,030
Aug 21, 20244.24964.24964.23884.24414.2441595,185
Aug 20, 20244.21254.23684.21254.23654.236543,977
Aug 19, 20244.23154.23154.21724.22454.2245268,214
Aug 16, 20244.22154.22584.20904.20904.209029,280
Aug 15, 20244.23764.23764.20284.20944.2094970
Aug 14, 20244.23604.24574.23004.24244.242475,564
Aug 13, 20244.21104.22854.21104.22854.228552,942
Aug 12, 20244.19844.20264.19014.20264.20261,043,974
Aug 9, 20244.18774.20464.18774.20464.204669,657
Aug 8, 20244.21854.21854.18794.18794.187961,838
Aug 7, 20244.21464.21464.20574.20704.207076,858
Aug 6, 20244.22964.24324.22574.23124.2312205,569
Aug 5, 20244.27674.29334.25004.25314.2531439,824
Aug 2, 20244.19664.27104.19664.25024.250239,322
Jul 31, 20244.14594.16194.14594.15824.1582278,635
Jul 30, 20244.15334.15334.13354.13804.1380107,736
Jul 29, 20244.13964.14304.13524.13994.139995,608
Jul 26, 20244.11354.13354.11354.13354.133538,526
Jul 25, 20244.12214.12424.11924.12244.1224136,736
Jul 24, 20244.11884.12724.11694.12484.124872,262
Jul 23, 20244.12034.12104.11354.11904.1190142,426
Jul 22, 20244.12254.12304.11784.12114.121111,675
Jul 19, 20244.13084.13084.11324.11904.119059,276
Jul 18, 20244.14634.14634.13084.13524.135289,500
Jul 17, 20244.13584.13834.13014.13784.13782,765,084
Jul 16, 20244.13224.13764.12734.13024.1302136,820
Jul 15, 20244.12964.12964.12204.12404.12404,512,412
Jul 12, 20244.12994.13624.12014.13624.1362163,012
Jul 11, 20244.10254.13654.10074.13324.13321,194,381
Jul 10, 20244.10614.10614.10004.10004.100015,883
Jul 9, 20244.09514.10184.08894.08894.088966,917
Jul 8, 20244.09644.10614.09204.10064.100664,265
Jul 5, 20244.08164.09904.08164.09904.099044,716
Jul 4, 20244.08674.08674.07514.07704.077084,513
Jul 3, 20244.05674.08654.05324.08654.0865292,332
Jul 2, 20244.04804.05564.04804.05484.0548299,860
Jul 1, 20244.06794.06854.04224.04244.042468,481
Jun 28, 20244.09614.11044.08584.08584.085824,940
Jun 27, 20244.08204.09914.08014.09474.094760,890
Jun 26, 20244.10464.10464.08824.08824.088253,666
Jun 25, 20244.10674.11134.10274.10484.104860,835
Jun 24, 20244.10854.10854.09904.10174.1017111,997
Jun 21, 20244.11244.11504.09904.10084.100866,808
Jun 20, 20244.10984.12034.09864.09884.098888,707
Jun 19, 20244.11704.11704.11064.11284.112844,855
Jun 18, 20244.09554.10964.09244.10644.106417,316
Jun 17, 20244.10724.11104.09554.09604.09604,978,300
Jun 14, 20244.11884.12304.10724.11944.11949,949,770
Jun 13, 20244.09054.10604.08734.10564.105662,957
Jun 12, 20244.05684.10504.05684.10504.105013,753
Jun 11, 20244.05084.05534.04764.04894.048916,356
Jun 10, 20244.05004.05004.04094.04244.042422,342
Jun 7, 20244.08994.09424.05184.05504.055036,981
Jun 6, 20244.09304.09774.08894.09264.0926135,404
Jun 5, 20244.07004.08334.07004.08334.0833148,003
Jun 4, 20244.06964.07644.06564.07644.076469,642
Jun 3, 20244.02814.06054.02814.06054.0605398,186
May 31, 20244.02524.03134.01184.03134.031358,303
May 30, 20244.00604.01804.00604.01804.018049,153
May 29, 20244.01324.01454.00604.00604.006081,659
May 28, 20244.04294.04744.03574.03574.035758,735
May 27, 20244.05024.05024.04164.04694.0469104,841
May 24, 20244.03804.04394.02684.04394.043945,054
May 23, 20244.05704.06144.03604.03604.0360197,516
May 22, 20244.05114.05454.04244.05454.054546,548
May 21, 20244.05194.05884.04714.05744.0574104,856
May 17, 20244.05064.06944.05064.06094.060952,572
May 16, 20244.10014.10014.07434.07614.0761253,165
May 15, 20244.05684.08824.05374.07474.074719,105
May 14, 20244.04054.04214.03904.04094.040965,262
May 13, 20244.03984.04464.03694.04184.041888,006
May 10, 20244.05004.05004.03544.03544.035446,320
May 8, 20244.04514.04514.03634.03634.036374,726
May 7, 20244.03964.05704.03964.05584.0558120,037
May 6, 20244.05004.05184.03544.03584.035843,677
May 3, 20244.01224.04444.00914.02644.0264135,366
May 2, 20243.99874.00353.99204.00284.0028276,152

Related Tickers