MSCI Acwi (SWX:ALLC)
Switzerland · Delayed Price · Currency is CHF 9.41
-1.97 (-17.32%)
Last updated: Sep 18, 2026, 3:27 PM CET
MSCI Acwi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.39% | - |
| Sep 21, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.65% | - |
| Sep 18, 2026 | 9.45 | 9.45 | 9.41 | 9.41 | 9.41 | 0.14% | 9,540 |
| Sep 17, 2026 | 9.39 | 9.40 | 9.39 | 9.40 | 9.40 | 0.83% | 4,280 |
| Sep 16, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.26% | - |
| Sep 15, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.28% | - |
| Sep 14, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.53% | - |
| Sep 11, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 1.07% | - |
| Sep 10, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.35% | - |
| Sep 9, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.73% | - |
| Sep 8, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.11% | - |
| Sep 7, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.18% | 5,250 |
| Sep 4, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.18% | - |
| Sep 3, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.29% | - |
| Sep 2, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.22% | - |
| Sep 1, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 31, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.78% | - |
| Aug 28, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.99% | - |
| Aug 27, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.16% | - |
| Aug 26, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.29% | - |
| Aug 25, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.26% | - |
| Aug 24, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.11% | - |
| Aug 21, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.33% | - |
| Aug 20, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.43% | - |
| Aug 19, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -1.05% | - |
| Aug 18, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.04% | - |
| Aug 17, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.03% | - |
| Aug 14, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - | - |
| Aug 13, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.35% | - |
| Aug 12, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.43% | 1,050 |
| Aug 11, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.21% | - |
| Aug 10, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.18% | - |
| Aug 7, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - | - |
| Aug 6, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.32% | - |
| Aug 5, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.23% | - |
| Aug 4, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 1.40% | - |
| Aug 3, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.66% | - |
| Jul 31, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.47% | - |
| Jul 30, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -1.39% | - |
| Jul 29, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.36% | 120 |
| Jul 28, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Jul 27, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.19% | - |
| Jul 24, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.44% | - |
| Jul 23, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -1.02% | - |
| Jul 22, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.41% | - |
| Jul 21, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.79% | - |
| Jul 20, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.46% | - |
| Jul 17, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -1.24% | - |
| Jul 16, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.03% | - |
| Jul 15, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - | - |