Credit Suisse Index Fund Ie ETF ICAV - CSIF Ie Msci Usa Blue Ucits ETF (CMXUS.MI)
Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
As of 04:56PM CEST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 190.71 | 190.71 | 190.71 | 190.71 | 190.71 | - |
| May 21, 2024 | 190.30 | 190.30 | 190.30 | 190.30 | 190.30 | - |
| May 20, 2024 | 190.42 | 190.42 | 190.42 | 190.42 | 190.42 | - |
| May 17, 2024 | 189.36 | 189.36 | 189.36 | 189.36 | 189.36 | - |
| May 16, 2024 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | - |
| May 15, 2024 | 189.21 | 189.21 | 189.21 | 189.21 | 189.21 | - |
| May 14, 2024 | 187.82 | 187.82 | 187.82 | 187.82 | 187.82 | - |
| May 13, 2024 | 187.93 | 187.93 | 187.93 | 187.93 | 187.93 | - |
| May 10, 2024 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | - |
| May 09, 2024 | 187.75 | 187.75 | 187.75 | 187.75 | 187.75 | - |
| May 08, 2024 | 185.98 | 185.98 | 185.98 | 185.98 | 185.98 | - |
| May 07, 2024 | 187.30 | 187.30 | 187.30 | 187.30 | 187.30 | - |
| May 06, 2024 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | - |
| May 03, 2024 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | - |
| May 02, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 184.72 | 184.72 | 184.72 | 184.72 | 184.72 | - |
| Apr 29, 2024 | 185.32 | 185.32 | 185.32 | 185.32 | 185.32 | - |
| Apr 26, 2024 | 185.39 | 185.39 | 185.39 | 185.39 | 185.39 | - |
| Apr 25, 2024 | 182.24 | 182.24 | 182.24 | 182.24 | 182.24 | - |
| Apr 24, 2024 | 183.95 | 183.95 | 183.95 | 183.95 | 183.95 | - |
| Apr 23, 2024 | 183.74 | 183.74 | 183.74 | 183.80 | 183.80 | 70 |
| Apr 22, 2024 | 181.59 | 182.14 | 181.59 | 181.71 | 181.71 | 23 |
| Apr 19, 2024 | 181.66 | 181.66 | 181.66 | 181.66 | 181.66 | - |
| Apr 18, 2024 | 183.78 | 183.78 | 183.78 | 183.78 | 183.78 | - |
| Apr 17, 2024 | 183.79 | 183.79 | 183.79 | 183.79 | 183.79 | - |
| Apr 16, 2024 | 184.54 | 184.54 | 184.54 | 184.75 | 184.75 | 56 |
| Apr 15, 2024 | 187.59 | 187.59 | 187.58 | 187.34 | 187.34 | 230 |
| Apr 12, 2024 | 188.17 | 188.17 | 188.17 | 188.17 | 188.17 | - |
| Apr 11, 2024 | 185.45 | 185.45 | 185.45 | 185.45 | 185.45 | - |
| Apr 10, 2024 | 186.28 | 186.28 | 186.28 | 186.28 | 186.28 | - |
| Apr 09, 2024 | 185.33 | 185.33 | 185.33 | 185.33 | 185.33 | - |
| Apr 08, 2024 | 186.63 | 186.63 | 186.63 | 186.63 | 186.63 | - |
| Apr 05, 2024 | 186.39 | 186.39 | 186.39 | 186.39 | 186.39 | - |
| Apr 04, 2024 | 187.62 | 187.62 | 187.62 | 187.62 | 187.62 | - |
| Apr 03, 2024 | 187.56 | 187.56 | 187.56 | 187.56 | 187.56 | - |
| Apr 02, 2024 | 187.32 | 187.32 | 187.32 | 187.32 | 187.32 | - |
| Mar 28, 2024 | 188.94 | 188.94 | 188.93 | 188.86 | 188.86 | 84 |
| Mar 27, 2024 | 187.37 | 187.37 | 187.37 | 187.37 | 187.37 | - |
| Mar 26, 2024 | 184.29 | 184.29 | 184.29 | 184.29 | 184.29 | - |
| Mar 25, 2024 | 187.28 | 187.28 | 187.28 | 187.28 | 187.28 | - |
| Mar 22, 2024 | 188.03 | 188.03 | 188.03 | 188.03 | 188.03 | - |
| Mar 21, 2024 | 188.15 | 188.15 | 188.15 | 188.15 | 188.15 | - |
| Mar 20, 2024 | 185.13 | 185.13 | 185.13 | 185.13 | 185.13 | - |
| Mar 19, 2024 | 184.14 | 184.14 | 184.14 | 184.36 | 184.36 | 50 |
| Mar 18, 2024 | 184.34 | 184.34 | 184.34 | 184.34 | 184.34 | - |
| Mar 15, 2024 | 182.27 | 182.27 | 182.27 | 182.27 | 182.27 | - |
| Mar 14, 2024 | 183.67 | 183.67 | 183.67 | 183.67 | 183.67 | - |
| Mar 13, 2024 | 183.89 | 183.92 | 183.89 | 183.38 | 183.38 | 87 |
| Mar 12, 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - |
| Mar 11, 2024 | 181.62 | 181.62 | 181.62 | 181.62 | 181.62 | - |
| Mar 08, 2024 | 182.83 | 182.83 | 182.83 | 182.83 | 182.83 | - |
| Mar 07, 2024 | 183.05 | 183.05 | 183.05 | 183.05 | 183.05 | - |
| Mar 06, 2024 | 182.33 | 182.33 | 182.33 | 182.33 | 182.33 | - |
| Mar 05, 2024 | 183.22 | 183.22 | 182.83 | 181.75 | 181.75 | 44 |
| Mar 04, 2024 | 183.57 | 183.57 | 183.57 | 183.57 | 183.57 | - |
| Mar 01, 2024 | 183.49 | 183.49 | 183.49 | 183.49 | 183.49 | - |
| Feb 29, 2024 | 180.96 | 180.96 | 180.96 | 182.47 | 182.47 | 13 |
| Feb 28, 2024 | 181.79 | 181.79 | 181.79 | 181.79 | 181.79 | - |
| Feb 27, 2024 | 181.13 | 181.13 | 181.13 | 181.25 | 181.25 | 30 |
| Feb 26, 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | - |
| Feb 23, 2024 | 182.47 | 182.47 | 182.47 | 182.47 | 182.47 | - |
| Feb 22, 2024 | 181.59 | 181.59 | 181.59 | 181.59 | 181.59 | - |
| Feb 21, 2024 | 177.87 | 177.87 | 177.87 | 177.87 | 177.87 | - |
| Feb 20, 2024 | 178.62 | 178.62 | 178.62 | 178.62 | 178.62 | - |
| Feb 19, 2024 | 180.51 | 180.51 | 180.51 | 180.51 | 180.51 | - |
| Feb 16, 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | - |
| Feb 15, 2024 | 180.69 | 180.69 | 180.69 | 180.69 | 180.69 | - |
| Feb 14, 2024 | 179.92 | 179.92 | 179.92 | 179.92 | 179.92 | - |
| Feb 13, 2024 | 179.83 | 179.83 | 179.83 | 179.83 | 179.83 | - |
| Feb 12, 2024 | 181.64 | 181.64 | 181.64 | 181.64 | 181.64 | - |
| Feb 09, 2024 | 180.29 | 180.29 | 180.29 | 180.29 | 180.29 | - |
| Feb 08, 2024 | 179.77 | 179.77 | 179.77 | 179.77 | 179.77 | - |
| Feb 07, 2024 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | - |
| Feb 06, 2024 | 178.33 | 178.33 | 178.33 | 178.43 | 178.43 | 1,270 |
| Feb 05, 2024 | 178.01 | 178.01 | 178.01 | 178.01 | 178.01 | - |
| Feb 02, 2024 | 176.92 | 176.92 | 176.92 | 177.61 | 177.61 | 9,720 |
| Feb 01, 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 173.93 | - |
| Jan 31, 2024 | 174.38 | 174.38 | 174.38 | 174.38 | 174.38 | - |
| Jan 30, 2024 | 176.01 | 176.01 | 176.01 | 176.01 | 176.01 | - |
| Jan 29, 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - |
| Jan 26, 2024 | 174.84 | 174.84 | 174.84 | 174.84 | 174.84 | - |
| Jan 25, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Jan 24, 2024 | 174.16 | 174.16 | 174.16 | 174.16 | 174.16 | - |
| Jan 23, 2024 | 173.42 | 173.42 | 173.42 | 173.42 | 173.42 | - |
| Jan 22, 2024 | 172.95 | 172.95 | 172.95 | 172.95 | 172.95 | - |
| Jan 19, 2024 | 171.03 | 171.03 | 171.03 | 171.03 | 171.03 | - |
| Jan 18, 2024 | 169.77 | 169.77 | 169.77 | 169.77 | 169.77 | - |
| Jan 17, 2024 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | - |
| Jan 16, 2024 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | - |
| Jan 15, 2024 | 169.11 | 169.11 | 169.11 | 169.11 | 169.11 | - |
| Jan 12, 2024 | 168.93 | 168.93 | 168.93 | 168.93 | 168.93 | - |
| Jan 11, 2024 | 168.09 | 168.09 | 168.09 | 168.09 | 168.09 | - |
| Jan 10, 2024 | 168.46 | 168.46 | 168.46 | 168.46 | 168.46 | - |
| Jan 09, 2024 | 168.46 | 168.46 | 168.46 | 168.46 | 168.46 | - |
| Jan 08, 2024 | 166.71 | 166.71 | 166.71 | 166.71 | 166.71 | - |
| Jan 05, 2024 | 166.36 | 166.36 | 166.36 | 166.36 | 166.36 | - |
| Jan 04, 2024 | 166.93 | 166.93 | 166.93 | 166.93 | 166.93 | - |
| Jan 03, 2024 | 167.33 | 167.33 | 167.33 | 167.33 | 167.33 | - |
| Jan 02, 2024 | 167.71 | 167.71 | 167.71 | 167.71 | 167.71 | - |
| Dec 29, 2023 | 167.01 | 167.01 | 167.01 | 167.01 | 167.01 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.