UBS Core MSCI Japan UCITS ETF (SWX:001272995)
Switzerland · Delayed Price · Currency is CHF 66.34
-0.01 (-0.02%)
At close: Sep 22, 2026
SWX:001272995 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | -0.02% | 445 |
| Sep 21, 2026 | 66.09 | 66.35 | 66.07 | 66.35 | 66.35 | 1.00% | 271 |
| Sep 18, 2026 | 65.70 | 65.70 | 65.69 | 65.69 | 65.69 | -1.72% | 1,358 |
| Sep 17, 2026 | 66.26 | 66.84 | 66.26 | 66.84 | 66.84 | 0.89% | 649 |
| Sep 16, 2026 | 65.98 | 66.25 | 65.59 | 66.25 | 66.25 | 0.91% | 28,743 |
| Sep 15, 2026 | 64.73 | 65.68 | 64.73 | 65.65 | 65.65 | 0.11% | 8,683 |
| Sep 14, 2026 | 65.82 | 65.89 | 65.35 | 65.58 | 65.58 | -1.21% | 11,206 |
| Sep 11, 2026 | 65.44 | 66.38 | 65.44 | 66.38 | 66.38 | 2.17% | 1,112 |
| Sep 10, 2026 | 65.08 | 65.08 | 64.97 | 64.97 | 64.97 | 0.19% | 312 |
| Sep 9, 2026 | 65.46 | 65.59 | 64.85 | 64.85 | 64.85 | -1.25% | 7,719 |
| Sep 8, 2026 | 65.75 | 65.86 | 65.59 | 65.67 | 65.67 | -0.24% | 1,848 |
| Sep 7, 2026 | 66.10 | 66.10 | 65.83 | 65.83 | 65.83 | 0.81% | 561 |
| Sep 4, 2026 | 65.03 | 65.30 | 65.03 | 65.30 | 65.30 | 0.38% | 524 |
| Sep 3, 2026 | 64.64 | 65.05 | 64.45 | 65.05 | 65.05 | 1.40% | 7,992 |
| Sep 1, 2026 | 64.60 | 64.60 | 63.84 | 64.15 | 64.15 | -0.50% | 9,047 |
| Aug 31, 2026 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | 0.42% | 346 |
| Aug 28, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 0.47% | 213 |
| Aug 27, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 0.46% | 419 |
| Aug 26, 2026 | 63.58 | 63.61 | 63.55 | 63.61 | 63.61 | 1.00% | 891 |
| Aug 25, 2026 | 63.07 | 63.09 | 62.98 | 62.98 | 62.98 | 0.49% | 3,662 |
| Aug 24, 2026 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | -0.48% | 261 |
| Aug 21, 2026 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | 1.83% | 82 |
| Aug 20, 2026 | 62.73 | 62.73 | 61.84 | 61.84 | 61.84 | -2.11% | 7,710 |
| Aug 19, 2026 | 62.74 | 63.17 | 62.70 | 63.17 | 63.17 | -2.06% | 1,165 |
| Aug 18, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -2.04% | 300 |
| Aug 17, 2026 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | -0.15% | 139 |
| Aug 14, 2026 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | 0.76% | 1,244 |
| Aug 13, 2026 | 65.51 | 65.51 | 65.44 | 65.44 | 65.44 | -0.85% | 612 |
| Aug 12, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.49% | 208 |
| Aug 11, 2026 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | 0.15% | 354 |
| Aug 10, 2026 | 64.87 | 64.93 | 64.78 | 64.93 | 64.93 | 1.17% | 1,511 |
| Aug 6, 2026 | 64.16 | 64.19 | 64.16 | 64.18 | 64.18 | 0.28% | 1,469 |
| Aug 5, 2026 | 63.83 | 64.00 | 63.83 | 64.00 | 64.00 | 1.22% | 393 |
| Aug 4, 2026 | 62.75 | 63.23 | 62.75 | 63.23 | 63.23 | 1.80% | 21,237 |
| Aug 3, 2026 | 63.06 | 63.06 | 61.98 | 62.11 | 62.11 | 0.58% | 5,310 |
| Jul 31, 2026 | 62.09 | 62.25 | 61.75 | 61.75 | 61.75 | 1.00% | 884 |
| Jul 29, 2026 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | 0.44% | 6,168 |
| Jul 28, 2026 | 61.04 | 61.04 | 60.87 | 60.87 | 60.87 | -1.82% | 1,284 |
| Jul 27, 2026 | 62.32 | 62.54 | 62.00 | 62.00 | 62.00 | - | 2,175 |
| Jul 24, 2026 | 61.87 | 62.00 | 61.87 | 62.00 | 62.00 | 0.11% | 627 |
| Jul 23, 2026 | 62.45 | 62.45 | 61.93 | 61.93 | 61.93 | -0.31% | 2,229 |
| Jul 22, 2026 | 62.38 | 62.38 | 61.99 | 62.12 | 62.12 | 0.08% | 1,520 |
| Jul 21, 2026 | 62.03 | 62.07 | 62.03 | 62.07 | 62.07 | 1.74% | 599 |
| Jul 20, 2026 | 60.76 | 61.01 | 60.73 | 61.01 | 61.01 | 1.24% | 1,636 |
| Jul 17, 2026 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | -2.98% | 443 |
| Jul 16, 2026 | 62.14 | 62.14 | 62.11 | 62.11 | 62.11 | -2.10% | 873 |
| Jul 15, 2026 | 63.45 | 63.45 | 63.44 | 63.44 | 63.44 | 1.07% | 358 |
| Jul 14, 2026 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | 0.22% | 501 |
| Jul 13, 2026 | 62.17 | 62.86 | 62.17 | 62.63 | 62.63 | -1.23% | 3,613 |
| Jul 10, 2026 | 62.86 | 63.41 | 62.86 | 63.41 | 63.41 | 2.24% | 314 |