UBS MSCI Switzerland IMI Socially Responsible (SWX:CHSRI)
Switzerland · Delayed Price · Currency is CHF 20.16
+0.08 (0.42%)
Last updated: Sep 22, 2026, 4:38 PM CET
SWX:CHSRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 20.18 | 20.20 | 20.15 | 20.16 | 20.16 | 0.47% | 2,702 |
| Sep 21, 2026 | 20.04 | 20.08 | 19.94 | 20.07 | 20.07 | 1.26% | 8,789 |
| Sep 18, 2026 | 19.88 | 19.90 | 19.78 | 19.82 | 19.82 | -0.61% | 11,277 |
| Sep 17, 2026 | 19.85 | 19.96 | 19.85 | 19.94 | 19.94 | 0.76% | 10,907 |
| Sep 16, 2026 | 19.64 | 19.79 | 19.64 | 19.79 | 19.79 | 0.47% | 6,153 |
| Sep 15, 2026 | 19.75 | 19.75 | 19.50 | 19.70 | 19.70 | -0.30% | 9,656 |
| Sep 14, 2026 | 19.73 | 19.84 | 19.71 | 19.76 | 19.76 | 0.10% | 14,662 |
| Sep 11, 2026 | 19.83 | 19.83 | 19.71 | 19.74 | 19.74 | 0.35% | 6,293 |
| Sep 10, 2026 | 19.79 | 19.79 | 19.67 | 19.67 | 19.67 | -0.52% | 22,954 |
| Sep 9, 2026 | 19.89 | 19.93 | 19.74 | 19.77 | 19.77 | -1.54% | 34,895 |
| Sep 8, 2026 | 20.07 | 20.09 | 19.97 | 20.08 | 20.08 | -0.20% | 32,705 |
| Sep 7, 2026 | 20.10 | 20.14 | 20.10 | 20.12 | 20.12 | -0.76% | 1,628 |
| Sep 4, 2026 | 20.40 | 20.40 | 20.22 | 20.28 | 20.28 | 0.50% | 4,965 |
| Sep 3, 2026 | 20.66 | 20.66 | 20.51 | 20.51 | 20.18 | -0.15% | 11,202 |
| Sep 2, 2026 | 20.53 | 20.54 | 20.48 | 20.54 | 20.20 | 0.54% | 5,843 |
| Sep 1, 2026 | 20.56 | 20.56 | 20.35 | 20.43 | 20.10 | -0.22% | 27,770 |
| Aug 31, 2026 | 20.73 | 20.73 | 20.47 | 20.47 | 20.14 | -1.02% | 14,652 |
| Aug 28, 2026 | 20.69 | 20.69 | 20.66 | 20.68 | 20.35 | 0.12% | 3,562 |
| Aug 27, 2026 | 20.71 | 20.71 | 20.58 | 20.66 | 20.32 | -0.63% | 5,314 |
| Aug 26, 2026 | 20.80 | 20.86 | 20.79 | 20.79 | 20.45 | -0.60% | 8,156 |
| Aug 25, 2026 | 20.76 | 20.91 | 20.76 | 20.91 | 20.57 | 1.14% | 10,119 |
| Aug 24, 2026 | 20.62 | 20.69 | 20.62 | 20.68 | 20.34 | 0.07% | 8,792 |
| Aug 21, 2026 | 20.54 | 20.66 | 20.49 | 20.66 | 20.33 | 0.61% | 4,445 |
| Aug 20, 2026 | 20.65 | 20.65 | 20.51 | 20.54 | 20.20 | -0.85% | 13,954 |
| Aug 19, 2026 | 20.57 | 20.71 | 20.57 | 20.71 | 20.38 | 0.75% | 16,578 |
| Aug 18, 2026 | 20.64 | 20.64 | 20.56 | 20.56 | 20.22 | -0.65% | 14,256 |
| Aug 17, 2026 | 20.71 | 20.75 | 20.69 | 20.69 | 20.36 | -0.93% | 9,155 |
| Aug 14, 2026 | 20.83 | 20.89 | 20.77 | 20.89 | 20.55 | 0.24% | 7,597 |
| Aug 13, 2026 | 20.84 | 20.89 | 20.84 | 20.84 | 20.50 | 0.14% | 4,496 |
| Aug 12, 2026 | 20.85 | 20.85 | 20.77 | 20.81 | 20.47 | -0.55% | 13,332 |
| Aug 11, 2026 | 21.00 | 21.00 | 20.88 | 20.92 | 20.58 | - | 6,306 |
| Aug 10, 2026 | 21.00 | 21.00 | 20.88 | 20.92 | 20.58 | 0.50% | 15,674 |
| Aug 7, 2026 | 20.90 | 20.99 | 20.82 | 20.82 | 20.48 | - | 5,907 |
| Aug 6, 2026 | 20.90 | 20.91 | 20.80 | 20.82 | 20.48 | 0.12% | 53,626 |
| Aug 5, 2026 | 20.88 | 20.88 | 20.75 | 20.79 | 20.46 | 0.65% | 5,621 |
| Aug 4, 2026 | 20.58 | 20.68 | 20.57 | 20.66 | 20.32 | 0.56% | 8,748 |
| Aug 3, 2026 | 20.48 | 20.54 | 20.48 | 20.54 | 20.21 | 0.51% | 20,332 |
| Jul 31, 2026 | 20.67 | 20.68 | 20.44 | 20.44 | 20.11 | -0.73% | 5,644 |
| Jul 30, 2026 | 20.62 | 20.62 | 20.54 | 20.59 | 20.25 | 0.81% | 10,634 |
| Jul 29, 2026 | 20.54 | 20.56 | 20.42 | 20.42 | 20.09 | -0.73% | 5,432 |
| Jul 28, 2026 | 20.26 | 20.57 | 20.23 | 20.57 | 20.24 | 1.36% | 8,062 |
| Jul 27, 2026 | 20.31 | 20.39 | 20.30 | 20.30 | 19.97 | 0.35% | 10,360 |
| Jul 24, 2026 | 20.22 | 20.23 | 20.12 | 20.23 | 19.90 | 0.50% | 9,011 |
| Jul 23, 2026 | 20.23 | 20.23 | 20.00 | 20.13 | 19.80 | -1.57% | 20,065 |
| Jul 22, 2026 | 20.30 | 20.45 | 20.30 | 20.45 | 20.12 | 0.57% | 2,778 |
| Jul 21, 2026 | 20.26 | 20.34 | 20.21 | 20.33 | 20.00 | -0.44% | 17,991 |
| Jul 20, 2026 | 20.26 | 20.42 | 20.25 | 20.42 | 20.09 | -0.15% | 3,260 |
| Jul 17, 2026 | 20.24 | 20.46 | 20.24 | 20.45 | 20.12 | - | 4,752 |
| Jul 16, 2026 | 20.40 | 20.45 | 20.20 | 20.45 | 20.12 | 0.22% | 22,953 |
| Jul 15, 2026 | 20.39 | 20.41 | 20.29 | 20.41 | 20.08 | 0.15% | 105,173 |