Market data

Select a section

ICBC Credit Suisse UCITS ETF SICAV ICBCCS Wisdomtree S&P CH 500 ETF B USD

(CHIN)
Sector: n/a
$12.71
$-0.09 -0.72
Last updated: 16:37:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 $12.80 $12.84 $12.66 $12.71 127
17/06/2025 $12.82 $12.82 $12.73 $12.80 11
16/06/2025 $12.82 $12.91 $12.78 $12.85 55
13/06/2025 $12.82 $12.84 $12.66 $12.77 3
12/06/2025 $12.82 $12.90 $12.79 $12.88 953
11/06/2025 $13.01 $13.01 $12.83 $12.89 280
10/06/2025 $12.87 $12.88 $12.80 $12.80 62
09/06/2025 $12.62 $12.90 $12.77 $12.86 135
06/06/2025 $12.62 $12.81 $12.70 $12.70 3
05/06/2025 $12.62 $12.83 $12.72 $12.82 15
04/06/2025 $12.62 $12.74 $12.61 $12.72 252
03/06/2025 $12.57 $12.59 $12.52 $12.53 1
02/06/2025 $12.57 $12.45 $12.29 $12.42 145
30/05/2025 $12.57 $12.61 $12.39 $12.43 8
29/05/2025 $12.57 $12.71 $12.54 $12.57 80
28/05/2025 $12.57 $12.62 $12.44 $12.46 14
27/05/2025 $12.57 $12.68 $12.52 $12.57 864
26/05/2025 $12.75 $12.78 $12.62 $12.72 25
23/05/2025 $12.75 $12.78 $12.62 $12.72 25
22/05/2025 $12.75 $12.84 $12.70 $12.75 18
21/05/2025 $12.75 $12.92 $12.76 $12.84 66
20/05/2025 $12.75 $12.82 $12.69 $12.76 169
19/05/2025 $12.62 $12.71 $12.58 $12.69 68
16/05/2025 $12.78 $12.77 $12.63 $12.68 42
15/05/2025 $12.78 $12.89 $12.70 $12.78 22
14/05/2025 $12.92 $13.02 $12.83 $12.96 36
13/05/2025 $12.92 $12.86 $12.65 $12.82 39
12/05/2025 $12.92 $12.98 $12.63 $12.83 264
09/05/2025 $12.53 $12.59 $12.49 $12.53 11
08/05/2025 $12.53 $12.60 $12.46 $12.52 5
07/05/2025 $12.53 $12.56 $12.41 $12.41 6,070
06/05/2025 $12.42 $12.64 $12.40 $12.58 5,539
05/05/2025 $12.46 $12.51 $12.40 $12.41 101
02/05/2025 $12.46 $12.51 $12.40 $12.41 101
01/05/2025 $12.18 $12.22 $12.07 $12.07 22
30/04/2025 $12.18 $12.20 $12.02 $12.06 184
29/04/2025 $12.04 $12.18 $12.01 $12.12 13
28/04/2025 $12.04 $12.22 $12.04 $12.14 118
25/04/2025 $12.12 $12.25 $12.12 $12.14 104
24/04/2025 $12.13 $12.22 $11.99 $12.18 2,376
23/04/2025 $12.17 $12.27 $12.03 $12.18 8,103
22/04/2025 $11.91 $12.03 $11.87 $11.95 1,734
21/04/2025 $11.80 $11.88 $11.77 $11.80 375
18/04/2025 $11.80 $11.88 $11.77 $11.80 375
17/04/2025 $11.80 $11.88 $11.77 $11.80 375
16/04/2025 $11.75 $11.88 $11.75 $11.80 200
15/04/2025 $11.79 $12.00 $11.84 $11.88 410
14/04/2025 $11.79 $12.02 $11.86 $11.96 88
11/04/2025 $11.79 $11.83 $11.63 $11.66 4,511
10/04/2025 $11.62 $11.71 $11.47 $11.53 294
09/04/2025 $11.52 $11.54 $11.15 $11.15 293
08/04/2025 $11.31 $11.44 $11.14 $11.14 873
07/04/2025 $11.82 $11.82 $10.48 $10.94 1,193
04/04/2025 $12.18 $12.43 $11.54 $11.76 403
03/04/2025 $12.58 $12.51 $12.32 $12.42 40
02/04/2025 $12.58 $12.70 $12.52 $12.61 3,426
01/04/2025 $12.73 $12.75 $12.57 $12.65 144
31/03/2025 $12.73 $12.74 $12.49 $12.59 205
28/03/2025 $12.74 $12.82 $12.66 $12.70 68
27/03/2025 $13.06 $12.90 $12.73 $12.90 10
26/03/2025 $13.06 $12.88 $12.70 $12.76 15
25/03/2025 $13.06 $12.88 $12.79 $12.84 1
24/03/2025 $13.06 $13.01 $12.84 $12.84 73
21/03/2025 $13.06 $12.92 $12.77 $12.81 21
20/03/2025 $13.06 $13.19 $12.98 $13.02 834
19/03/2025 $13.30 $13.42 $13.24 $13.31 405
18/03/2025 $13.28 $13.44 $13.26 $13.31 596
17/03/2025 $13.20 $13.35 $13.09 $13.31 267
14/03/2025 $13.22 $13.29 $13.16 $13.19 6,231
13/03/2025 $12.73 $12.86 $12.73 $12.85 340
12/03/2025 $12.95 $12.92 $12.75 $12.82 9
11/03/2025 $12.95 $13.01 $12.83 $12.89 2,376
10/03/2025 $12.94 $12.94 $12.69 $12.74 137
07/03/2025 $13.04 $13.07 $12.98 $13.02 971
06/03/2025 $13.12 $13.18 $13.00 $13.05 497
05/03/2025 $12.71 $12.86 $12.66 $12.83 1,278
04/03/2025 $12.53 $12.57 $12.46 $12.48 477
03/03/2025 $12.56 $12.65 $12.54 $12.58 2,772
28/02/2025 $12.58 $12.62 $12.50 $12.58 1,500
27/02/2025 $13.01 $12.99 $12.71 $12.85 26
26/02/2025 $13.01 $13.04 $12.95 $13.00 7,274
25/02/2025 $12.78 $12.86 $12.71 $12.77 2,692
24/02/2025 $12.99 $13.05 $12.72 $12.76 3,331
21/02/2025 $13.09 $13.12 $13.09 $13.12 127
20/02/2025 $12.87 $12.90 $12.73 $12.88 79
19/02/2025 $12.79 $12.80 $12.70 $12.70 9,171
18/02/2025 $12.70 $12.77 $12.65 $12.67 24,017
17/02/2025 $12.62 $12.76 $12.71 $12.71 27
14/02/2025 $12.62 $12.75 $12.62 $12.66 727
13/02/2025 $12.20 $12.35 $12.21 $12.33 9
12/02/2025 $12.20 $12.47 $12.40 $12.40 3
11/02/2025 $12.20 $12.23 $12.10 $12.22 181
10/02/2025 $12.34 $12.34 $12.17 $12.26 70
07/02/2025 $12.26 $12.28 $12.11 $12.11 356
06/02/2025 $12.01 $12.10 $11.92 $11.98 2,443
05/02/2025 $11.83 $12.07 $11.76 $11.82 468
04/02/2025 $11.93 $12.04 $11.86 $11.81 17,519
03/02/2025 $11.72 $11.86 $11.65 $11.81 2,490
31/01/2025 $12.10 $12.15 $11.98 $11.98 226
30/01/2025 $11.95 $12.07 $11.92 $12.07 210
29/01/2025 $12.09 $12.09 $11.91 $11.99 321
28/01/2025 $11.77 $11.89 $11.73 $11.76 40
27/01/2025 $11.77 $11.86 $11.67 $11.85 6
24/01/2025 $11.77 $11.81 $11.73 $11.78 4
23/01/2025 $11.77 $11.66 $11.47 $11.56 0
22/01/2025 $11.77 $11.77 $11.59 $11.59 803
21/01/2025 $11.64 $11.74 $11.61 $11.61 2
20/01/2025 $11.64 $11.79 $11.64 $11.79 57
17/01/2025 $11.17 $11.56 $11.36 $11.56 0
16/01/2025 $11.17 $11.40 $11.35 $11.34 12
15/01/2025 $11.17 $11.39 $11.24 $11.34 43
14/01/2025 $11.17 $11.41 $11.33 $11.33 0
13/01/2025 $11.17 $11.13 $11.05 $11.05 3
10/01/2025 $11.17 $11.24 $11.05 $11.05 12
09/01/2025 $11.47 $11.31 $11.24 $11.28 0
08/01/2025 $11.47 $11.34 $11.25 $11.27 38
07/01/2025 $11.47 $11.47 $11.35 $11.38 78
06/01/2025 $11.46 $11.49 $11.43 $11.43 315
03/01/2025 $11.94 $11.51 $11.38 $11.42 17
02/01/2025 $11.94 $11.55 $11.51 $11.51 30
01/01/2025 $11.94 $11.94 $11.70 $11.75 8,823
31/12/2024 $11.94 $11.94 $11.70 $11.75 8,823
30/12/2024 $11.85 $12.07 $11.90 $11.90 2
27/12/2024 $11.85 $12.07 $11.95 $11.95 8
26/12/2024 $11.85 $12.04 $12.00 $11.99 0
25/12/2024 $11.85 $12.04 $12.00 $11.99 0
24/12/2024 $11.85 $12.04 $12.00 $11.99 0
23/12/2024 $11.85 $11.95 $11.82 $11.82 913
20/12/2024 $11.95 $11.93 $11.88 $11.88 0
19/12/2024 $11.95 $11.97 $11.85 $11.85 812,008

Market data

Select a section