UBS MSCI Switzerland IMI Socially Responsible (SWX:CHSRIA)
Switzerland · Delayed Price · Currency is CHF 23.40
-0.07 (-0.30%)
At close: Sep 23, 2026
SWX:CHSRIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23.42 | 23.50 | 23.42 | 23.47 | 23.47 | 0.71% | 3,452 |
| Sep 21, 2026 | 23.24 | 23.36 | 23.23 | 23.30 | 23.30 | 0.43% | 11,860 |
| Sep 18, 2026 | 23.15 | 23.20 | 23.14 | 23.20 | 23.20 | -0.06% | 2,463 |
| Sep 17, 2026 | 23.09 | 23.22 | 23.09 | 23.22 | 23.22 | 1.00% | 2,953 |
| Sep 16, 2026 | 22.88 | 22.99 | 22.88 | 22.99 | 22.99 | 0.57% | 21,036 |
| Sep 15, 2026 | 22.84 | 22.86 | 22.84 | 22.86 | 22.86 | -0.33% | 24,316 |
| Sep 14, 2026 | 22.97 | 23.07 | 22.90 | 22.93 | 22.93 | -0.04% | 8,294 |
| Sep 11, 2026 | 22.90 | 23.01 | 22.90 | 22.94 | 22.94 | 0.17% | 11,320 |
| Sep 10, 2026 | 23.01 | 23.01 | 22.90 | 22.90 | 22.90 | -0.43% | 4,996 |
| Sep 9, 2026 | 23.20 | 23.21 | 23.00 | 23.00 | 23.00 | -1.37% | 6,998 |
| Sep 8, 2026 | 23.36 | 23.36 | 23.26 | 23.32 | 23.32 | -0.19% | 2,676 |
| Sep 7, 2026 | 23.31 | 23.39 | 23.31 | 23.37 | 23.37 | -1.31% | 1,541 |
| Sep 4, 2026 | 23.68 | 23.68 | 23.51 | 23.68 | 23.68 | 0.51% | 35,740 |
| Sep 3, 2026 | 23.61 | 23.69 | 23.51 | 23.56 | 23.56 | -0.02% | 690,094 |
| Sep 2, 2026 | 23.54 | 23.62 | 23.51 | 23.56 | 23.56 | -0.13% | 77,424 |
| Sep 1, 2026 | 23.60 | 23.60 | 23.43 | 23.59 | 23.59 | -0.13% | 20,903 |
| Aug 31, 2026 | 23.72 | 23.72 | 23.62 | 23.62 | 23.62 | -0.94% | 226 |
| Aug 28, 2026 | 23.80 | 23.85 | 23.75 | 23.85 | 23.85 | 0.51% | 12,723 |
| Aug 27, 2026 | 23.80 | 23.80 | 23.70 | 23.73 | 23.73 | -0.94% | 1,899 |
| Aug 26, 2026 | 23.92 | 23.97 | 23.92 | 23.95 | 23.95 | 0.40% | 4,535 |
| Aug 25, 2026 | 23.87 | 23.90 | 23.81 | 23.86 | 23.86 | 0.46% | 7,341 |
| Aug 24, 2026 | 23.86 | 23.86 | 23.71 | 23.75 | 23.75 | 0.02% | 7,836 |
| Aug 21, 2026 | 23.60 | 23.74 | 23.60 | 23.74 | 23.74 | 0.47% | 30,882 |
| Aug 20, 2026 | 23.66 | 23.66 | 23.60 | 23.63 | 23.63 | -0.36% | 1,478 |
| Aug 19, 2026 | 23.69 | 23.72 | 23.65 | 23.72 | 23.72 | 0.34% | 38,825 |
| Aug 18, 2026 | 23.73 | 23.73 | 23.64 | 23.64 | 23.64 | -0.82% | 12,207 |
| Aug 17, 2026 | 23.88 | 23.88 | 23.83 | 23.83 | 23.83 | -0.44% | 3,053 |
| Aug 14, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.23% | 2,126 |
| Aug 13, 2026 | 23.96 | 23.99 | 23.96 | 23.99 | 23.99 | 0.46% | 3,845 |
| Aug 12, 2026 | 24.01 | 24.01 | 23.87 | 23.88 | 23.88 | -0.89% | 20,859 |
| Aug 11, 2026 | 24.09 | 24.12 | 24.00 | 24.10 | 24.10 | 0.23% | 2,110 |
| Aug 10, 2026 | 24.11 | 24.11 | 24.02 | 24.04 | 24.04 | -0.04% | 2,265 |
| Aug 7, 2026 | 23.91 | 24.08 | 23.91 | 24.05 | 24.05 | 0.54% | 1,434 |
| Aug 6, 2026 | 24.05 | 24.05 | 23.92 | 23.92 | 23.92 | -0.06% | 1,042 |
| Aug 5, 2026 | 23.85 | 23.96 | 23.85 | 23.94 | 23.94 | 0.72% | 6,845 |
| Aug 4, 2026 | 23.67 | 23.77 | 23.57 | 23.77 | 23.77 | 0.68% | 4,162 |
| Aug 3, 2026 | 23.60 | 23.61 | 23.55 | 23.61 | 23.61 | 0.23% | 2,407 |
| Jul 31, 2026 | 23.71 | 23.75 | 23.55 | 23.55 | 23.55 | -0.21% | 3,435 |
| Jul 30, 2026 | 23.61 | 23.71 | 23.60 | 23.60 | 23.60 | -0.11% | 10,387 |
| Jul 29, 2026 | 23.66 | 23.66 | 23.63 | 23.63 | 23.63 | 0.11% | 4,522 |
| Jul 28, 2026 | 23.42 | 23.60 | 23.28 | 23.60 | 23.60 | 1.18% | 22,999 |
| Jul 27, 2026 | 23.45 | 23.45 | 23.33 | 23.33 | 23.33 | 0.26% | 1,286 |
| Jul 24, 2026 | 23.14 | 23.27 | 23.13 | 23.27 | 23.27 | 0.58% | 1,168 |
| Jul 23, 2026 | 23.21 | 23.21 | 23.00 | 23.13 | 23.13 | -1.53% | 16,759 |
| Jul 22, 2026 | 23.35 | 23.49 | 23.35 | 23.49 | 23.49 | 0.60% | 7,094 |
| Jul 21, 2026 | 23.30 | 23.35 | 23.25 | 23.35 | 23.35 | -0.17% | 19,990 |
| Jul 20, 2026 | 23.38 | 23.45 | 23.38 | 23.39 | 23.39 | -0.23% | 5,948 |
| Jul 17, 2026 | 23.41 | 23.47 | 23.41 | 23.45 | 23.45 | 0.51% | 9,249 |
| Jul 16, 2026 | 23.40 | 23.41 | 23.25 | 23.33 | 23.33 | -0.28% | 31,091 |
| Jul 15, 2026 | 23.31 | 23.40 | 23.31 | 23.39 | 23.39 | -0.13% | 30,179 |