iShares Ageing Population UCITS ETF (SWX:AGED)
Switzerland · Delayed Price · Currency is CHF · Price in USD 10.65
-0.05 (-0.49%)
Last updated: Sep 22, 2026, 9:01 AM CET
SWX:AGED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.49% | 426 |
| Sep 21, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.17% | 200 |
| Sep 18, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.21% | 47 |
| Sep 17, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.15% | 62,268 |
| Sep 16, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.04% | 15,576 |
| Sep 15, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.26% | 7,950 |
| Sep 14, 2026 | 10.72 | 10.75 | 10.72 | 10.75 | 10.75 | -0.28% | 6,200 |
| Sep 11, 2026 | 10.79 | 10.79 | 10.76 | 10.78 | 10.78 | -0.20% | 901 |
| Sep 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.57% | - |
| Sep 9, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.93% | - |
| Sep 8, 2026 | 10.97 | 11.02 | 10.97 | 10.97 | 10.97 | -1.14% | 6,427 |
| Sep 7, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.20% | 17 |
| Sep 4, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.05% | 100 |
| Sep 3, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.97% | - |
| Sep 2, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.22% | 50 |
| Sep 1, 2026 | 10.96 | 10.96 | 10.93 | 10.93 | 10.93 | -0.51% | 2,404 |
| Aug 31, 2026 | 11.00 | 11.00 | 10.99 | 10.99 | 10.99 | -1.08% | 1,964 |
| Aug 28, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.42% | 1,409 |
| Aug 27, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.68% | 5,501 |
| Aug 26, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.78% | 1,249 |
| Aug 25, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.13% | 2,945 |
| Aug 24, 2026 | 11.03 | 11.04 | 11.03 | 11.04 | 11.04 | -0.18% | 3,764 |
| Aug 21, 2026 | 10.94 | 11.06 | 10.94 | 11.06 | 11.06 | 0.05% | 19,112 |
| Aug 20, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.88% | 14,858 |
| Aug 19, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.13% | 2,627 |
| Aug 18, 2026 | 10.95 | 10.97 | 10.95 | 10.97 | 10.97 | -0.31% | 4,748 |
| Aug 17, 2026 | 11.03 | 11.03 | 10.97 | 11.01 | 11.01 | 0.24% | 22,287 |
| Aug 14, 2026 | 11.00 | 11.00 | 10.98 | 10.98 | 10.98 | - | 10,984 |
| Aug 13, 2026 | 10.97 | 11.00 | 10.97 | 10.98 | 10.98 | 0.15% | 161 |
| Aug 12, 2026 | 10.95 | 10.96 | 10.93 | 10.96 | 10.96 | 0.04% | 5,072 |
| Aug 11, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.13% | 992 |
| Aug 10, 2026 | 10.98 | 10.99 | 10.95 | 10.97 | 10.97 | 0.31% | 4,831 |
| Aug 7, 2026 | 10.93 | 10.96 | 10.93 | 10.94 | 10.94 | 0.44% | 4,616 |
| Aug 6, 2026 | 10.94 | 10.95 | 10.89 | 10.89 | 10.89 | -0.07% | 12,995 |
| Aug 5, 2026 | 10.92 | 10.92 | 10.90 | 10.90 | 10.90 | 0.93% | 187 |
| Aug 4, 2026 | 10.80 | 10.80 | 10.73 | 10.80 | 10.80 | 0.17% | 2,493 |
| Aug 3, 2026 | 10.77 | 10.79 | 10.72 | 10.78 | 10.78 | 1.18% | 23,336 |
| Jul 31, 2026 | 10.75 | 10.82 | 10.66 | 10.66 | 10.66 | -0.62% | 20,105 |
| Jul 30, 2026 | 10.70 | 10.73 | 10.70 | 10.72 | 10.72 | 0.02% | 8,511 |
| Jul 29, 2026 | 10.79 | 10.79 | 10.72 | 10.72 | 10.72 | 0.21% | 1,345 |
| Jul 28, 2026 | 10.64 | 10.70 | 10.64 | 10.70 | 10.70 | 0.75% | 341 |
| Jul 27, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.64% | - |
| Jul 24, 2026 | 10.46 | 10.55 | 10.46 | 10.55 | 10.55 | 0.57% | 799 |
| Jul 23, 2026 | 10.57 | 10.57 | 10.46 | 10.49 | 10.49 | -1.06% | 885 |
| Jul 22, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.49% | 1,642 |
| Jul 21, 2026 | 10.57 | 10.57 | 10.55 | 10.55 | 10.55 | -0.47% | 603 |
| Jul 20, 2026 | 10.64 | 10.64 | 10.60 | 10.60 | 10.60 | -0.09% | 900 |
| Jul 17, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.15% | 4,482 |
| Jul 16, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.11% | 1,296 |
| Jul 15, 2026 | 10.56 | 10.61 | 10.55 | 10.61 | 10.61 | 0.44% | 11,040 |