UBS MSCI Switzerland IMI Socially Responsible (SWX:CHSRI)
Switzerland · Delayed Price · Currency is CHF 18.50
-0.10 (-0.56%)
At close: Jul 31, 2025, 5:20 PM CET
SWX:CHSRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 18.63 | 18.69 | 18.50 | 18.50 | - | -0.56% | 9,310 |
| Jul 30, 2025 | 18.69 | 18.72 | 18.60 | 18.60 | - | -0.37% | 14,470 |
| Jul 29, 2025 | 18.67 | 18.75 | 18.67 | 18.67 | - | -0.25% | 5,245 |
| Jul 28, 2025 | 18.90 | 18.90 | 18.72 | 18.72 | - | -0.01% | 46,546 |
| Jul 25, 2025 | 18.76 | 18.82 | 18.72 | 18.72 | - | -0.70% | 9,378 |
| Jul 24, 2025 | 18.88 | 18.90 | 18.80 | 18.85 | - | 0.48% | 8,976 |
| Jul 23, 2025 | 18.67 | 18.80 | 18.67 | 18.76 | - | 1.28% | 13,133 |
| Jul 22, 2025 | 18.65 | 18.65 | 18.48 | 18.53 | - | -1.11% | 11,383 |
| Jul 21, 2025 | 18.78 | 18.80 | 18.68 | 18.73 | - | 0.19% | 11,565 |
| Jul 18, 2025 | 18.80 | 18.80 | 18.69 | 18.70 | - | 0.33% | 3,838 |
| Jul 17, 2025 | 18.62 | 18.65 | 18.62 | 18.64 | - | 0.68% | 8,505 |
| Jul 16, 2025 | 18.41 | 18.54 | 18.41 | 18.51 | - | 0.41% | 16,214 |
| Jul 15, 2025 | 18.48 | 18.58 | 18.43 | 18.43 | - | -0.15% | 14,365 |
| Jul 14, 2025 | 18.42 | 18.48 | 18.37 | 18.46 | - | -0.09% | 6,017 |
| Jul 11, 2025 | 18.64 | 18.64 | 18.48 | 18.48 | - | -1.18% | 10,141 |
| Jul 10, 2025 | 18.56 | 18.70 | 18.56 | 18.70 | - | 1.03% | 9,436 |
| Jul 9, 2025 | 18.57 | 18.57 | 18.49 | 18.51 | - | 0.37% | 6,746 |
| Jul 8, 2025 | 18.44 | 18.45 | 18.34 | 18.44 | - | 0.09% | 8,275 |
| Jul 7, 2025 | 18.54 | 18.54 | 18.39 | 18.42 | - | 0.35% | 15,846 |
| Jul 4, 2025 | 18.36 | 18.36 | 18.30 | 18.36 | - | -0.39% | 24,378 |
| Jul 3, 2025 | 18.48 | 18.48 | 18.43 | 18.43 | - | 0.03% | 2,776 |
| Jul 2, 2025 | 18.43 | 18.45 | 18.37 | 18.43 | - | 0.29% | 6,615 |
| Jul 1, 2025 | 18.36 | 18.48 | 18.24 | 18.37 | - | 0.12% | 9,792 |
| Jun 30, 2025 | 18.51 | 18.51 | 18.33 | 18.35 | - | -0.43% | 17,104 |
| Jun 27, 2025 | 18.47 | 18.47 | 18.43 | 18.43 | - | 0.71% | 5,669 |
| Jun 26, 2025 | 18.31 | 18.35 | 18.26 | 18.30 | - | 0.16% | 13,866 |
| Jun 25, 2025 | 18.39 | 18.39 | 18.27 | 18.27 | - | -0.57% | 13,775 |
| Jun 24, 2025 | 18.50 | 18.50 | 18.33 | 18.37 | - | 0.61% | 5,980 |
| Jun 23, 2025 | 18.16 | 18.28 | 18.16 | 18.26 | - | -0.43% | 8,224 |
| Jun 20, 2025 | 18.36 | 18.42 | 18.34 | 18.34 | - | 0.09% | 15,275 |
| Jun 19, 2025 | 18.30 | 18.32 | 18.23 | 18.32 | - | -0.54% | 411 |
| Jun 18, 2025 | 18.43 | 18.44 | 18.36 | 18.42 | - | 0.08% | 4,550 |
| Jun 17, 2025 | 18.38 | 18.51 | 18.38 | 18.41 | - | -0.87% | 3,927 |
| Jun 16, 2025 | 18.52 | 18.60 | 18.51 | 18.57 | - | -0.13% | 11,411 |
| Jun 13, 2025 | 18.57 | 18.69 | 18.57 | 18.60 | - | -1.37% | 5,251 |
| Jun 12, 2025 | 18.78 | 18.85 | 18.70 | 18.85 | - | -0.24% | 8,634 |
| Jun 11, 2025 | 18.88 | 18.95 | 18.88 | 18.90 | - | 0.08% | 6,940 |
| Jun 10, 2025 | 18.76 | 18.90 | 18.76 | 18.88 | - | -0.11% | 24,742 |
| Jun 6, 2025 | 18.80 | 18.91 | 18.80 | 18.90 | - | 0.81% | 4,765 |
| Jun 5, 2025 | 18.79 | 18.86 | 18.73 | 18.75 | - | -0.04% | 10,230 |
| Jun 4, 2025 | 18.70 | 18.79 | 18.70 | 18.76 | - | 0.57% | 10,581 |
| Jun 3, 2025 | 18.72 | 18.72 | 18.61 | 18.65 | - | 0.24% | 19,545 |
| Jun 2, 2025 | 18.58 | 18.65 | 18.52 | 18.61 | - | -0.56% | 15,891 |
| May 30, 2025 | 18.58 | 18.78 | 18.46 | 18.71 | - | 0.57% | 8,248 |
| May 28, 2025 | 18.71 | 18.75 | 18.60 | 18.61 | - | -1.14% | 14,959 |
| May 27, 2025 | 18.72 | 18.84 | 18.72 | 18.82 | - | 0.43% | 16,269 |
| May 26, 2025 | 18.73 | 18.78 | 18.70 | 18.74 | - | 1.31% | 5,717 |
| May 23, 2025 | 18.53 | 18.70 | 18.29 | 18.50 | - | -0.55% | 10,241 |
| May 22, 2025 | 18.62 | 18.62 | 18.54 | 18.60 | - | -0.88% | 1,856 |
| May 21, 2025 | 18.69 | 18.77 | 18.65 | 18.77 | - | -0.26% | 10,487 |