UBS MSCI Switzerland IMI Socially Responsible (SWX:CHSRIA)
Switzerland · Delayed Price · Currency is CHF 20.56
+0.11 (0.56%)
At close: Sep 30, 2025
SWX:CHSRIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 20.64 | 20.71 | 20.62 | 20.71 | 20.71 | 0.73% | 9,899 |
| Sep 30, 2025 | 20.42 | 20.56 | 20.41 | 20.56 | 20.56 | 0.56% | 11,224 |
| Sep 29, 2025 | 20.57 | 20.57 | 20.39 | 20.45 | 20.45 | 0.39% | 25,337 |
| Sep 26, 2025 | 20.23 | 20.37 | 20.23 | 20.37 | 20.37 | 0.79% | 24,588 |
| Sep 25, 2025 | 20.52 | 20.52 | 20.21 | 20.21 | 20.21 | -1.27% | 5,666 |
| Sep 24, 2025 | 20.72 | 20.72 | 20.47 | 20.47 | 20.47 | -1.23% | 12,672 |
| Sep 23, 2025 | 20.75 | 20.75 | 20.69 | 20.72 | 20.72 | 0.12% | 10,536 |
| Sep 22, 2025 | 20.76 | 20.77 | 20.66 | 20.70 | 20.70 | - | 7,488 |
| Sep 19, 2025 | 20.69 | 20.72 | 20.64 | 20.70 | 20.70 | 0.24% | 1,615 |
| Sep 18, 2025 | 20.65 | 20.71 | 20.64 | 20.65 | 20.65 | 0.12% | 1,474 |
| Sep 17, 2025 | 20.64 | 20.69 | 20.60 | 20.62 | 20.62 | -0.15% | 24,602 |
| Sep 16, 2025 | 20.87 | 20.87 | 20.65 | 20.65 | 20.65 | -1.05% | 14,034 |
| Sep 15, 2025 | 21.00 | 21.00 | 20.87 | 20.87 | 20.87 | -0.41% | 137,809 |
| Sep 12, 2025 | 21.11 | 21.11 | 20.96 | 20.96 | 20.96 | -0.31% | 4,235 |
| Sep 11, 2025 | 21.20 | 21.20 | 21.00 | 21.02 | 21.02 | 0.26% | 40,266 |
| Sep 10, 2025 | 21.10 | 21.10 | 20.94 | 20.97 | 20.97 | -0.38% | 61,008 |
| Sep 9, 2025 | 21.15 | 21.15 | 21.04 | 21.05 | 21.05 | -0.19% | 12,072 |
| Sep 8, 2025 | 21.16 | 21.16 | 21.07 | 21.09 | 21.09 | -0.19% | 76,401 |
| Sep 5, 2025 | 21.34 | 21.34 | 21.13 | 21.13 | 21.13 | 0.28% | 25,616 |
| Sep 4, 2025 | 21.29 | 21.31 | 21.07 | 21.07 | 21.07 | 0.41% | 757,081 |
| Sep 3, 2025 | 21.02 | 21.02 | 20.84 | 20.98 | 20.98 | 0.55% | 6,680 |
| Sep 2, 2025 | 21.05 | 21.05 | 20.80 | 20.87 | 20.87 | -1.11% | 62,118 |
| Sep 1, 2025 | 21.16 | 21.16 | 21.03 | 21.10 | 21.10 | 0.07% | 161,736 |
| Aug 29, 2025 | 21.18 | 21.18 | 21.06 | 21.09 | 21.09 | -0.21% | 25,951 |
| Aug 28, 2025 | 21.25 | 21.25 | 21.09 | 21.13 | 21.13 | -0.47% | 98,563 |
| Aug 27, 2025 | 21.06 | 21.23 | 21.06 | 21.23 | 21.23 | 0.26% | 9,328 |
| Aug 26, 2025 | 21.31 | 21.31 | 21.18 | 21.18 | 21.18 | -0.59% | 1,254 |
| Aug 25, 2025 | 21.34 | 21.37 | 21.30 | 21.30 | 21.30 | 0.31% | 7,291 |
| Aug 22, 2025 | 21.23 | 21.39 | 21.23 | 21.24 | 21.24 | -0.31% | 5,319 |
| Aug 21, 2025 | 21.34 | 21.34 | 21.20 | 21.30 | 21.30 | -0.05% | 1,649 |
| Aug 20, 2025 | 21.06 | 21.31 | 21.06 | 21.31 | 21.31 | 0.05% | 1,904 |
| Aug 19, 2025 | 21.22 | 21.30 | 21.22 | 21.30 | 21.30 | 1.04% | 71,441 |
| Aug 18, 2025 | 21.12 | 21.12 | 21.06 | 21.08 | 21.08 | -0.43% | 13,992 |
| Aug 15, 2025 | 21.14 | 21.17 | 21.11 | 21.17 | 21.17 | 0.86% | 1,338 |
| Aug 14, 2025 | 21.17 | 21.17 | 20.99 | 20.99 | 20.99 | -0.78% | 2,844 |
| Aug 13, 2025 | 21.21 | 21.21 | 20.99 | 21.16 | 21.16 | 0.36% | 4,285 |
| Aug 12, 2025 | 21.04 | 21.08 | 20.98 | 21.08 | 21.08 | 0.36% | 17,529 |
| Aug 11, 2025 | 21.03 | 21.07 | 21.01 | 21.01 | 21.01 | - | 2,663 |
| Aug 8, 2025 | 21.12 | 21.12 | 21.01 | 21.01 | 21.01 | -0.50% | 239 |
| Aug 7, 2025 | 20.83 | 21.15 | 20.83 | 21.11 | 21.11 | 1.51% | 31,077 |
| Aug 6, 2025 | 21.04 | 21.04 | 20.79 | 20.80 | 20.80 | -0.95% | 7,788 |
| Aug 5, 2025 | 21.00 | 21.03 | 20.96 | 21.00 | 21.00 | 0.70% | 5,974 |
| Aug 4, 2025 | 20.46 | 20.86 | 20.44 | 20.85 | 20.85 | -0.31% | 25,669 |
| Jul 31, 2025 | 21.26 | 21.26 | 20.92 | 20.92 | 20.92 | -0.81% | 5,195 |
| Jul 30, 2025 | 21.18 | 21.21 | 21.09 | 21.09 | 21.09 | -0.31% | 55,928 |
| Jul 29, 2025 | 21.17 | 21.22 | 21.12 | 21.15 | 21.15 | -0.12% | 19,396 |
| Jul 28, 2025 | 21.51 | 21.51 | 21.18 | 21.18 | 21.18 | -0.33% | 12,540 |
| Jul 25, 2025 | 21.35 | 21.35 | 21.22 | 21.25 | 21.25 | -0.19% | 14,212 |
| Jul 24, 2025 | 21.37 | 21.37 | 21.29 | 21.29 | 21.29 | 0.21% | 9,680 |
| Jul 23, 2025 | 21.32 | 21.32 | 21.20 | 21.24 | 21.24 | 1.09% | 11,239 |