iShares Ai Adopters and Applications UCITS ETF (SWX:AIAA)
Switzerland · Delayed Price · Currency is CHF · Price in USD 6.19
+0.07 (1.16%)
At close: Sep 22, 2026
SWX:AIAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 1.16% | 2,300 |
| Sep 21, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.43% | - |
| Sep 18, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.49% | - |
| Sep 17, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.10% | 9,500 |
| Sep 16, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.43% | - |
| Sep 15, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1.36% | - |
| Sep 14, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 1.04% | 550 |
| Sep 11, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.97% | 1,000 |
| Sep 10, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.27% | - |
| Sep 9, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.50% | - |
| Sep 8, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.40% | - |
| Sep 7, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.32% | - |
| Sep 4, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.29% | - |
| Sep 3, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.31% | - |
| Sep 2, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.48% | 24,250 |
| Sep 1, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.80% | - |
| Aug 31, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.16% | - |
| Aug 28, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.34% | - |
| Aug 27, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 1.10% | - |
| Aug 26, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Aug 25, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Aug 24, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Aug 21, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.21% | - |
| Aug 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.16% | 4,406 |
| Aug 19, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1.30% | - |
| Aug 18, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.41% | 2,000 |
| Aug 17, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.73% | - |
| Aug 14, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.41% | - |
| Aug 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 12, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.25% | 18,000 |
| Aug 11, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.30% | - |
| Aug 10, 2026 | 6.12 | 6.12 | 6.07 | 6.07 | 6.07 | 0.80% | 2,299 |
| Aug 7, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1.36% | - |
| Aug 6, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | - |
| Aug 5, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.63% | - |
| Aug 4, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.11% | - |
| Aug 3, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.60% | - |
| Jul 31, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jul 30, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jul 29, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.26% | - |
| Jul 28, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 1.90% | - |
| Jul 27, 2026 | 5.66 | 5.66 | 5.62 | 5.62 | 5.62 | 1.08% | 3,908 |
| Jul 24, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.18% | - |
| Jul 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.16% | 600 |
| Jul 22, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.54% | - |
| Jul 21, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -1.20% | 83 |
| Jul 20, 2026 | 5.66 | 5.66 | 5.65 | 5.66 | 5.66 | -0.07% | 6,720 |
| Jul 17, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.19% | - |
| Jul 16, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.41% | - |
| Jul 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.20% | 2,000 |