Market data

Select a section

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

(CHIN)
Sector: n/a
$12.28
$-0.65 -5.03
Last updated: 17:01:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $12.26 $12.68 $12.26 $12.28 503
07/11/2024 $12.89 $12.97 $12.85 $12.93 174
06/11/2024 $12.32 $12.46 $12.30 $12.36 141
05/11/2024 $12.59 $12.76 $12.59 $12.62 617
04/11/2024 $12.25 $12.37 $12.25 $12.36 114
01/11/2024 $12.28 $12.25 $12.19 $12.19 6
31/10/2024 $12.28 $12.11 $12.07 $12.11 1
30/10/2024 $12.28 $12.16 $12.12 $12.16 0
29/10/2024 $12.28 $12.51 $12.31 $12.32 5
28/10/2024 $12.28 $12.40 $12.27 $12.40 4
25/10/2024 $12.28 $12.37 $12.28 $12.29 537
24/10/2024 $12.39 $12.14 $12.11 $12.31 2
23/10/2024 $12.39 $12.39 $12.31 $12.32 443
22/10/2024 $12.26 $12.32 $12.16 $12.32 120
21/10/2024 $12.15 $12.27 $12.10 $12.10 275
18/10/2024 $12.38 $12.38 $12.26 $12.26 81
17/10/2024 $11.93 $11.89 $11.67 $11.67 6
16/10/2024 $11.93 $12.06 $11.93 $12.05 22
15/10/2024 $11.93 $12.11 $11.93 $11.93 152
14/10/2024 $12.52 $12.68 $12.32 $12.52 888
11/10/2024 $13.28 $12.63 $12.36 $12.63 4
10/10/2024 $13.28 $12.69 $12.59 $12.64 38
09/10/2024 $13.28 $12.60 $12.22 $12.60 97
08/10/2024 $13.28 $13.28 $12.62 $13.09 11,540
07/10/2024 $14.46 $14.58 $14.31 $14.40 345
04/10/2024 $13.90 $13.98 $13.80 $13.85 85
03/10/2024 $13.57 $13.70 $13.45 $13.50 3,333
02/10/2024 $13.52 $13.82 $13.41 $13.41 3,379
01/10/2024 $12.46 $12.58 $12.42 $12.57 2,342
30/09/2024 $12.80 $12.94 $12.54 $12.54 3,939
27/09/2024 $12.14 $12.43 $12.10 $12.16 2,134
26/09/2024 $11.82 $11.92 $11.53 $11.92 371
25/09/2024 $11.13 $11.13 $11.03 $11.08 1,252
24/09/2024 $10.22 $11.11 $10.83 $11.11 2
23/09/2024 $10.22 $10.36 $10.30 $10.36 4
20/09/2024 $10.22 $10.31 $10.18 $10.22 1,056
19/09/2024 $10.20 $10.22 $10.20 $10.22 90
18/09/2024 $10.07 $10.07 $10.01 $10.03 0
17/09/2024 $10.07 $10.12 $10.07 $10.07 0
16/09/2024 $10.07 $10.04 $9.99 $9.99 46
13/09/2024 $10.07 $9.97 $9.96 $9.93 4
12/09/2024 $10.07 $10.01 $9.93 $9.95 5
11/09/2024 $10.07 $9.96 $9.95 $9.89 0
10/09/2024 $10.07 $9.98 $9.87 $9.89 0
09/09/2024 $10.07 $9.98 $9.91 $9.94 20
06/09/2024 $10.07 $10.11 $10.04 $10.04 2
05/09/2024 $10.07 $10.19 $10.15 $10.15 4
04/09/2024 $10.07 $10.14 $10.07 $10.14 599
03/09/2024 $10.18 $10.24 $10.18 $10.18 106
02/09/2024 $10.36 $10.24 $10.16 $10.19 19
30/08/2024 $10.36 $10.38 $10.31 $10.31 704
29/08/2024 $10.37 $10.28 $10.14 $10.15 14
28/08/2024 $10.37 $10.27 $10.15 $10.15 2
27/08/2024 $10.37 $10.36 $10.28 $10.28 4
26/08/2024 $10.15 $10.37 $10.28 $10.28 1
23/08/2024 $10.15 $10.37 $10.28 $10.28 1
22/08/2024 $10.15 $10.37 $10.28 $10.28 1
21/08/2024 $10.15 $10.35 $10.09 $10.35 1,628
20/08/2024 $10.40 $10.40 $10.30 $10.30 3
19/08/2024 $10.40 $10.61 $10.31 $10.37 340
16/08/2024 $10.30 $10.37 $10.30 $10.37 24
15/08/2024 $10.30 $10.33 $10.30 $10.32 1,910
14/08/2024 $10.30 $10.30 $10.24 $10.24 2
13/08/2024 $10.30 $10.30 $10.28 $10.28 233
12/08/2024 $10.31 $10.33 $10.19 $10.25 245
09/08/2024 $10.17 $10.26 $10.17 $10.23 2,260
08/08/2024 $10.13 $10.45 $10.00 $10.33 0
07/08/2024 $10.13 $10.21 $10.15 $10.21 0
06/08/2024 $10.13 $10.36 $10.07 $10.15 5,281
05/08/2024 $10.09 $10.26 $10.09 $10.24 625
02/08/2024 $10.24 $10.28 $10.25 $10.25 1
01/08/2024 $10.24 $10.50 $10.24 $10.28 126
31/07/2024 $10.32 $10.39 $10.32 $10.39 230
30/07/2024 $10.36 $10.36 $10.04 $10.12 730
29/07/2024 $10.15 $10.46 $10.15 $10.16 318
26/07/2024 $10.15 $10.30 $10.15 $10.22 65
25/07/2024 $10.53 $10.28 $10.22 $10.22 3
24/07/2024 $10.53 $10.52 $10.10 $10.33 0
23/07/2024 $10.53 $10.43 $10.37 $10.37 2
22/07/2024 $10.53 $10.66 $10.50 $10.58 48
19/07/2024 $10.53 $10.53 $10.53 $10.53 477
18/07/2024 $10.50 $10.73 $10.53 $10.53 1
17/07/2024 $10.50 $10.61 $10.50 $10.58 13
16/07/2024 $10.53 $10.53 $10.51 $10.51 1,920
15/07/2024 $10.57 $10.72 $10.57 $10.61 10
12/07/2024 $10.57 $10.82 $10.54 $10.71 0
11/07/2024 $10.57 $10.63 $10.57 $10.63 700
10/07/2024 $10.34 $10.44 $10.34 $10.41 1,073
09/07/2024 $10.32 $10.55 $10.45 $10.45 13
08/07/2024 $10.32 $10.41 $10.26 $10.33 6
05/07/2024 $10.32 $10.50 $10.32 $10.40 7
04/07/2024 $10.50 $10.59 $10.50 $10.50 0
03/07/2024 $10.50 $10.58 $10.50 $10.57 95
02/07/2024 $10.40 $10.53 $10.49 $10.49 4
01/07/2024 $10.40 $10.56 $10.40 $10.48 101
28/06/2024 $10.50 $10.50 $10.39 $10.42 134
27/06/2024 $10.38 $10.48 $10.38 $10.41 415
26/06/2024 $10.45 $10.57 $10.45 $10.53 4
25/06/2024 $10.48 $10.60 $10.48 $10.49 334
24/06/2024 $10.52 $10.64 $10.60 $10.64 1
21/06/2024 $10.52 $10.62 $10.52 $10.56 1,113
20/06/2024 $10.56 $10.61 $10.55 $10.58 901
19/06/2024 $10.71 $10.77 $10.71 $10.77 1,116
18/06/2024 $10.63 $10.78 $10.75 $10.75 1
17/06/2024 $10.63 $10.77 $10.63 $10.71 674
14/06/2024 $10.61 $10.82 $10.61 $10.65 528
13/06/2024 $10.61 $10.67 $10.61 $10.67 282
12/06/2024 $10.61 $10.84 $10.71 $10.76 1
11/06/2024 $10.61 $10.74 $10.61 $10.66 105
10/06/2024 $10.79 $10.78 $10.74 $10.74 5
07/06/2024 $10.79 $10.87 $10.72 $10.74 21
06/06/2024 $10.79 $11.03 $10.62 $10.88 0
05/06/2024 $10.79 $10.95 $10.79 $10.87 140
04/06/2024 $10.97 $10.99 $10.87 $10.87 89
03/06/2024 $10.69 $10.89 $10.69 $10.75 124
31/05/2024 $10.76 $10.84 $10.71 $10.71 9
30/05/2024 $10.80 $10.89 $10.74 $10.89 4,389
29/05/2024 $10.80 $10.95 $10.85 $10.85 1
28/05/2024 $10.80 $11.00 $10.91 $10.91 6
27/05/2024 $10.80 $10.93 $10.80 $10.87 4,602
24/05/2024 $10.80 $10.93 $10.80 $10.87 4,602
23/05/2024 $10.90 $10.98 $10.90 $10.96 113
22/05/2024 $11.08 $11.25 $11.08 $11.11 6,231
21/05/2024 $11.17 $11.30 $11.00 $11.14 14,366
20/05/2024 $11.17 $11.36 $11.17 $11.27 43
17/05/2024 $11.30 $11.39 $11.30 $11.39 245
16/05/2024 $11.13 $11.20 $11.11 $11.19 7
15/05/2024 $11.13 $11.13 $10.98 $11.13 6,731
14/05/2024 $11.12 $11.13 $11.07 $11.07 3
13/05/2024 $11.12 $11.13 $11.10 $11.12 73
10/05/2024 $11.14 $11.16 $11.04 $11.04 543

Market data

Select a section