Credit Suisse Index Fund Ie ETF Icav - CSIF Ie Msci Usa Esg Leaders Blue Ucits Etf (USESG.MI)
Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
As of 09:56AM CEST. Market open.
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 203.52 | 203.52 | 203.52 | 203.52 | 203.52 | 18 |
| Jun 20, 2024 | 203.92 | 204.43 | 203.92 | 204.35 | 204.35 | 3,900 |
| Jun 19, 2024 | 203.57 | 203.57 | 203.25 | 203.25 | 203.25 | 1,890 |
| Jun 18, 2024 | 202.12 | 202.20 | 202.12 | 202.26 | 202.26 | 52 |
| Jun 17, 2024 | 201.53 | 201.53 | 201.53 | 201.18 | 201.18 | 21 |
| Jun 14, 2024 | 201.08 | 201.08 | 201.08 | 200.87 | 200.87 | 11 |
| Jun 13, 2024 | 199.63 | 199.96 | 198.45 | 199.43 | 199.43 | 322 |
| Jun 12, 2024 | 198.39 | 198.39 | 198.39 | 198.39 | 198.39 | - |
| Jun 11, 2024 | 197.78 | 197.78 | 197.69 | 197.27 | 197.27 | 11 |
| Jun 10, 2024 | 196.86 | 199.03 | 196.86 | 197.47 | 197.47 | 302 |
| Jun 07, 2024 | 195.42 | 196.50 | 195.11 | 196.51 | 196.51 | 3,017 |
| Jun 06, 2024 | 195.30 | 195.30 | 195.30 | 195.03 | 195.03 | 4 |
| Jun 05, 2024 | 193.10 | 193.10 | 193.10 | 194.57 | 194.57 | 40 |
| Jun 04, 2024 | 192.54 | 192.54 | 192.54 | 191.72 | 191.72 | 18 |
| Jun 03, 2024 | 191.69 | 191.69 | 191.69 | 191.69 | 191.69 | - |
| May 31, 2024 | 190.27 | 190.27 | 190.27 | 190.19 | 190.19 | 45 |
| May 30, 2024 | 193.31 | 193.32 | 192.66 | 191.35 | 191.35 | 308 |
| May 29, 2024 | 193.53 | 193.90 | 193.27 | 193.81 | 193.81 | 3,166 |
| May 28, 2024 | 193.72 | 193.72 | 193.72 | 193.72 | 193.72 | - |
| May 27, 2024 | 194.01 | 194.01 | 194.01 | 194.07 | 194.07 | 80 |
| May 24, 2024 | 193.67 | 193.67 | 193.67 | 193.65 | 193.65 | 126 |
| May 23, 2024 | 195.02 | 195.02 | 195.02 | 195.02 | 195.02 | 21 |
| May 22, 2024 | 193.96 | 193.96 | 193.96 | 193.84 | 193.84 | 8 |
| May 21, 2024 | 193.42 | 193.42 | 193.16 | 193.59 | 193.59 | 54 |
| May 20, 2024 | 192.56 | 193.54 | 188.28 | 193.35 | 193.35 | 423 |
| May 17, 2024 | 192.88 | 194.25 | 192.67 | 191.49 | 191.49 | 294 |
| May 16, 2024 | 192.87 | 192.87 | 192.87 | 193.19 | 193.19 | 77 |
| May 15, 2024 | 190.83 | 190.83 | 190.83 | 192.06 | 192.06 | 89 |
| May 14, 2024 | 190.47 | 190.47 | 190.47 | 190.47 | 190.47 | - |
| May 13, 2024 | 191.26 | 191.26 | 190.27 | 190.33 | 190.33 | 361 |
| May 10, 2024 | 190.82 | 191.27 | 190.82 | 190.93 | 190.93 | 28 |
| May 09, 2024 | 190.41 | 190.41 | 190.38 | 190.24 | 190.24 | 378 |
| May 08, 2024 | 190.36 | 190.36 | 189.63 | 190.24 | 190.24 | 7,111 |
| May 07, 2024 | 190.00 | 190.00 | 190.00 | 190.07 | 190.07 | 2 |
| May 06, 2024 | 188.38 | 188.38 | 188.38 | 188.91 | 188.91 | 248 |
| May 03, 2024 | 186.47 | 186.47 | 186.47 | 187.17 | 187.17 | 63 |
| May 02, 2024 | 186.50 | 186.86 | 186.40 | 186.09 | 186.09 | 407 |
| Apr 30, 2024 | 188.80 | 188.80 | 188.41 | 187.96 | 187.96 | 347 |
| Apr 29, 2024 | 189.08 | 189.32 | 188.91 | 188.62 | 188.62 | 3,135 |
| Apr 26, 2024 | 188.30 | 188.30 | 187.58 | 189.37 | 189.37 | 93 |
| Apr 25, 2024 | 185.45 | 185.68 | 183.67 | 184.88 | 184.88 | 603 |
| Apr 24, 2024 | 187.60 | 187.60 | 186.87 | 186.50 | 186.50 | 308 |
| Apr 23, 2024 | 185.07 | 185.89 | 185.07 | 186.50 | 186.50 | 50 |
| Apr 22, 2024 | 183.92 | 183.92 | 183.92 | 183.92 | 183.92 | - |
| Apr 19, 2024 | 184.45 | 185.30 | 184.00 | 184.21 | 184.21 | 387 |
| Apr 18, 2024 | 186.25 | 186.25 | 186.25 | 186.58 | 186.58 | 71 |
| Apr 17, 2024 | 188.38 | 188.38 | 188.38 | 186.86 | 186.86 | 139 |
| Apr 16, 2024 | 188.15 | 188.15 | 187.82 | 188.00 | 188.00 | 357 |
| Apr 15, 2024 | 191.71 | 191.71 | 190.58 | 190.54 | 190.54 | 18 |
| Apr 12, 2024 | 191.93 | 191.93 | 191.84 | 191.36 | 191.36 | 191 |
| Apr 11, 2024 | 190.46 | 190.46 | 190.46 | 190.42 | 190.42 | 6 |
| Apr 10, 2024 | 190.08 | 190.08 | 189.32 | 190.05 | 190.05 | 104 |
| Apr 09, 2024 | 189.90 | 190.03 | 189.90 | 188.66 | 188.66 | 539 |
| Apr 08, 2024 | 190.20 | 190.20 | 190.20 | 190.20 | 190.20 | - |
| Apr 05, 2024 | 189.69 | 189.69 | 189.69 | 189.69 | 189.69 | - |
| Apr 04, 2024 | 191.11 | 191.11 | 191.11 | 191.30 | 191.30 | 154 |
| Apr 03, 2024 | 191.70 | 191.70 | 191.70 | 191.52 | 191.52 | 12 |
| Apr 02, 2024 | 193.69 | 193.69 | 192.51 | 191.75 | 191.75 | 289 |
| Mar 28, 2024 | 193.20 | 193.20 | 193.20 | 193.33 | 193.33 | 31 |
| Mar 27, 2024 | 191.68 | 191.68 | 191.68 | 191.68 | 191.68 | - |
| Mar 26, 2024 | 192.69 | 192.69 | 192.69 | 192.69 | 192.69 | - |
| Mar 25, 2024 | 191.88 | 191.88 | 191.88 | 191.97 | 191.97 | 81 |
| Mar 22, 2024 | 192.79 | 192.79 | 192.79 | 192.86 | 192.86 | 4 |
| Mar 21, 2024 | 192.79 | 192.79 | 192.79 | 192.79 | 192.79 | - |
| Mar 20, 2024 | 189.49 | 189.68 | 189.49 | 189.55 | 189.55 | 1,335 |
| Mar 19, 2024 | 188.75 | 188.75 | 188.75 | 188.75 | 188.75 | - |
| Mar 18, 2024 | 188.80 | 188.80 | 188.80 | 188.76 | 188.76 | 23 |
| Mar 15, 2024 | 186.33 | 186.33 | 186.33 | 186.33 | 186.33 | - |
| Mar 14, 2024 | 188.20 | 188.20 | 188.20 | 187.86 | 187.86 | 2 |
| Mar 13, 2024 | 188.20 | 188.20 | 188.20 | 187.62 | 187.62 | 24 |
| Mar 12, 2024 | 186.96 | 186.96 | 186.96 | 187.68 | 187.68 | 65 |
| Mar 11, 2024 | 185.91 | 185.91 | 185.91 | 185.32 | 185.32 | 5 |
| Mar 08, 2024 | 187.75 | 187.75 | 187.75 | 186.69 | 186.69 | 54 |
| Mar 07, 2024 | 186.95 | 186.95 | 186.95 | 186.83 | 186.83 | 2 |
| Mar 06, 2024 | 185.80 | 185.80 | 185.80 | 185.99 | 185.99 | 1 |
| Mar 05, 2024 | 187.18 | 187.18 | 187.18 | 185.38 | 185.38 | 267 |
| Mar 04, 2024 | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | - |
| Mar 01, 2024 | 186.25 | 186.25 | 186.25 | 187.06 | 187.06 | 149 |
| Feb 29, 2024 | 184.49 | 184.49 | 184.17 | 185.76 | 185.76 | 348 |
| Feb 28, 2024 | 184.98 | 184.98 | 184.98 | 184.98 | 184.98 | - |
| Feb 27, 2024 | 184.39 | 184.39 | 184.39 | 184.39 | 184.39 | - |
| Feb 26, 2024 | 185.48 | 185.48 | 185.48 | 185.30 | 185.30 | 38 |
| Feb 23, 2024 | 186.83 | 186.83 | 186.83 | 185.93 | 185.93 | 263 |
| Feb 22, 2024 | 184.89 | 184.89 | 184.89 | 184.89 | 184.89 | - |
| Feb 21, 2024 | 180.76 | 180.76 | 180.76 | 180.76 | 180.76 | - |
| Feb 20, 2024 | 181.62 | 181.62 | 181.61 | 181.32 | 181.32 | 1,822 |
| Feb 19, 2024 | 183.81 | 183.81 | 183.81 | 183.81 | 183.81 | - |
| Feb 16, 2024 | 184.52 | 184.52 | 184.52 | 184.52 | 184.52 | - |
| Feb 15, 2024 | 184.70 | 184.70 | 183.91 | 183.82 | 183.82 | 225 |
| Feb 14, 2024 | 183.80 | 183.80 | 183.80 | 183.31 | 183.31 | 63 |
| Feb 13, 2024 | 183.29 | 183.29 | 183.29 | 183.29 | 183.29 | - |
| Feb 12, 2024 | 184.70 | 184.99 | 184.70 | 185.05 | 185.05 | 643 |
| Feb 09, 2024 | 183.77 | 183.77 | 183.77 | 183.77 | 183.77 | - |
| Feb 08, 2024 | 182.79 | 182.79 | 182.57 | 182.86 | 182.86 | 678 |
| Feb 07, 2024 | 182.36 | 182.36 | 182.36 | 182.36 | 182.36 | - |
| Feb 06, 2024 | 181.03 | 181.03 | 181.03 | 181.03 | 181.03 | - |
| Feb 05, 2024 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | - |
| Feb 02, 2024 | 178.35 | 179.83 | 178.11 | 179.54 | 179.54 | 410 |
| Feb 01, 2024 | 177.64 | 177.64 | 177.64 | 176.71 | 176.71 | 393 |
| Jan 31, 2024 | 179.19 | 179.19 | 177.54 | 177.46 | 177.46 | 273 |
| *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.