UBS MSCI Switzerland IMI Socially Responsible (SWX:CHSRIA)
Switzerland · Delayed Price · Currency is CHF 20.87
-0.24 (-1.11%)
At close: Sep 2, 2025
SWX:CHSRIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.34 | 21.34 | 21.13 | 21.13 | - | 0.28% | 26,326 |
| Sep 4, 2025 | 21.29 | 21.31 | 21.07 | 21.07 | - | 0.41% | 757,081 |
| Sep 3, 2025 | 21.02 | 21.02 | 20.84 | 20.98 | - | 0.55% | 6,680 |
| Sep 2, 2025 | 21.05 | 21.05 | 20.80 | 20.87 | - | -1.11% | 62,118 |
| Sep 1, 2025 | 21.16 | 21.16 | 21.03 | 21.10 | - | -0.02% | 161,736 |
| Aug 29, 2025 | 21.18 | 21.18 | 21.06 | 21.11 | - | -0.12% | 25,355 |
| Aug 28, 2025 | 21.25 | 21.25 | 21.09 | 21.13 | - | -0.47% | 98,563 |
| Aug 27, 2025 | 21.06 | 21.23 | 21.06 | 21.23 | - | 0.26% | 9,328 |
| Aug 26, 2025 | 21.31 | 21.31 | 21.18 | 21.18 | - | -0.59% | 1,254 |
| Aug 25, 2025 | 21.34 | 21.37 | 21.30 | 21.30 | - | 0.31% | 7,291 |
| Aug 22, 2025 | 21.23 | 21.39 | 21.23 | 21.24 | - | -0.31% | 5,319 |
| Aug 21, 2025 | 21.34 | 21.34 | 21.20 | 21.30 | - | -0.05% | 1,649 |
| Aug 20, 2025 | 21.06 | 21.31 | 21.06 | 21.31 | - | 0.05% | 1,904 |
| Aug 19, 2025 | 21.22 | 21.30 | 21.22 | 21.30 | - | 1.04% | 71,441 |
| Aug 18, 2025 | 21.12 | 21.12 | 21.06 | 21.08 | - | -0.43% | 13,992 |
| Aug 15, 2025 | 21.14 | 21.17 | 21.11 | 21.17 | - | 0.86% | 1,338 |
| Aug 14, 2025 | 21.17 | 21.17 | 20.99 | 20.99 | - | -0.78% | 2,844 |
| Aug 13, 2025 | 21.21 | 21.21 | 20.99 | 21.16 | - | 0.36% | 4,285 |
| Aug 12, 2025 | 21.04 | 21.08 | 20.98 | 21.08 | - | 0.36% | 17,529 |
| Aug 11, 2025 | 21.03 | 21.07 | 21.01 | 21.01 | - | - | 2,663 |
| Aug 8, 2025 | 21.12 | 21.12 | 21.01 | 21.01 | - | -0.50% | 239 |
| Aug 7, 2025 | 20.83 | 21.15 | 20.83 | 21.11 | - | 1.51% | 31,077 |
| Aug 6, 2025 | 21.04 | 21.04 | 20.79 | 20.80 | - | -0.95% | 7,788 |
| Aug 5, 2025 | 21.00 | 21.03 | 20.96 | 21.00 | - | 0.70% | 5,974 |
| Aug 4, 2025 | 20.46 | 20.86 | 20.44 | 20.85 | - | -0.31% | 25,669 |
| Jul 31, 2025 | 21.26 | 21.26 | 20.92 | 20.92 | - | -0.81% | 5,195 |
| Jul 30, 2025 | 21.18 | 21.21 | 21.09 | 21.09 | - | -0.31% | 55,928 |
| Jul 29, 2025 | 21.17 | 21.22 | 21.12 | 21.15 | - | -0.12% | 19,396 |
| Jul 28, 2025 | 21.51 | 21.51 | 21.18 | 21.18 | - | -0.33% | 12,540 |
| Jul 25, 2025 | 21.35 | 21.35 | 21.22 | 21.25 | - | -0.19% | 14,212 |
| Jul 24, 2025 | 21.37 | 21.37 | 21.29 | 21.29 | - | 0.21% | 9,680 |
| Jul 23, 2025 | 21.32 | 21.32 | 21.20 | 21.24 | - | 1.09% | 11,239 |
| Jul 22, 2025 | 21.12 | 21.12 | 20.95 | 21.01 | - | -0.76% | 4,616 |
| Jul 21, 2025 | 21.20 | 21.26 | 21.14 | 21.17 | - | 0.02% | 5,994 |
| Jul 18, 2025 | 21.20 | 21.20 | 21.17 | 21.17 | - | 0.28% | 12,340 |
| Jul 17, 2025 | 20.92 | 21.11 | 20.92 | 21.11 | - | 1.08% | 5,314 |
| Jul 16, 2025 | 20.86 | 20.99 | 20.86 | 20.88 | - | -0.12% | 26,382 |
| Jul 15, 2025 | 20.95 | 21.05 | 20.91 | 20.91 | - | 0.05% | 7,295 |
| Jul 14, 2025 | 20.86 | 20.90 | 20.86 | 20.90 | - | -0.57% | 1,418 |
| Jul 11, 2025 | 21.11 | 21.11 | 20.99 | 21.02 | - | -0.59% | 30,080 |
| Jul 10, 2025 | 21.03 | 21.14 | 21.03 | 21.14 | - | 0.88% | 14,443 |
| Jul 9, 2025 | 20.90 | 21.03 | 20.90 | 20.96 | - | 0.75% | 4,792 |
| Jul 8, 2025 | 20.84 | 20.84 | 20.77 | 20.80 | - | -0.36% | 3,361 |
| Jul 7, 2025 | 20.80 | 20.91 | 20.80 | 20.88 | - | 0.65% | 17,122 |
| Jul 4, 2025 | 20.85 | 20.85 | 20.73 | 20.74 | - | -0.67% | 2,503 |
| Jul 3, 2025 | 20.95 | 20.95 | 20.88 | 20.88 | - | - | 2,908 |
| Jul 2, 2025 | 20.87 | 20.89 | 20.84 | 20.88 | - | 0.51% | 2,276 |
| Jul 1, 2025 | 20.85 | 20.85 | 20.68 | 20.78 | - | -0.05% | 85,013 |
| Jun 30, 2025 | 20.98 | 20.98 | 20.75 | 20.79 | - | -0.26% | 7,004 |
| Jun 27, 2025 | 20.82 | 20.93 | 20.82 | 20.84 | - | 0.80% | 2,293 |