UBS MSCI Switzerland IMI Socially Responsible UCITS ETF (SWX:CHSRII)
Switzerland · Delayed Price · Currency is CHF 14.27
+0.06 (0.41%)
At close: Sep 23, 2025
SWX:CHSRII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 14.10 | 14.18 | 14.04 | 14.18 | 14.18 | 0.48% | 32,756 |
| Sep 29, 2025 | 14.01 | 14.11 | 14.00 | 14.11 | 14.11 | 1.02% | 2,463 |
| Sep 26, 2025 | 13.97 | 13.98 | 13.97 | 13.97 | 13.97 | 0.23% | 2,129 |
| Sep 25, 2025 | 14.02 | 14.02 | 13.93 | 13.93 | 13.93 | -1.04% | 24,922 |
| Sep 24, 2025 | 14.13 | 14.13 | 14.08 | 14.08 | 14.08 | -1.30% | 3,373 |
| Sep 23, 2025 | 14.25 | 14.27 | 14.23 | 14.27 | 14.27 | 0.41% | 9,775 |
| Sep 22, 2025 | 14.32 | 14.32 | 14.21 | 14.21 | 14.21 | 0.58% | 807 |
| Sep 19, 2025 | 14.31 | 14.31 | 14.13 | 14.13 | 14.13 | -0.37% | 1,456 |
| Sep 18, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.01% | 1,879 |
| Sep 17, 2025 | 14.20 | 14.20 | 14.17 | 14.18 | 14.18 | -0.17% | 4,854 |
| Sep 16, 2025 | 14.47 | 14.47 | 14.20 | 14.20 | 14.20 | -1.10% | 14,899 |
| Sep 15, 2025 | 14.48 | 14.48 | 14.36 | 14.36 | 14.36 | -0.55% | 2,472 |
| Sep 12, 2025 | 14.38 | 14.50 | 14.38 | 14.44 | 14.44 | -0.07% | 686 |
| Sep 11, 2025 | 14.48 | 14.50 | 14.41 | 14.45 | 14.45 | 0.25% | 8,671 |
| Sep 10, 2025 | 14.43 | 14.57 | 14.41 | 14.41 | 14.41 | -0.40% | 28,216 |
| Sep 9, 2025 | 14.50 | 14.50 | 14.47 | 14.47 | 14.47 | 0.04% | 442 |
| Sep 8, 2025 | 14.50 | 14.51 | 14.46 | 14.46 | 14.46 | -0.43% | 3,698 |
| Sep 5, 2025 | 14.58 | 14.60 | 14.53 | 14.53 | 14.53 | 0.18% | 4,250 |
| Sep 4, 2025 | 14.27 | 14.54 | 14.27 | 14.50 | 14.50 | 1.47% | 3,894 |
| Sep 3, 2025 | 14.24 | 14.31 | 14.24 | 14.29 | 14.29 | -0.18% | 35,204 |
| Sep 2, 2025 | 14.30 | 14.32 | 14.24 | 14.32 | 14.32 | -0.03% | 51,623 |
| Sep 1, 2025 | 14.43 | 14.43 | 14.32 | 14.32 | 14.32 | -0.44% | 2,435 |
| Aug 29, 2025 | 14.39 | 14.54 | 14.38 | 14.38 | 14.38 | -0.25% | 1,353 |
| Aug 28, 2025 | 14.43 | 14.50 | 14.42 | 14.42 | 14.42 | -0.04% | 5,323 |
| Aug 27, 2025 | 14.44 | 14.49 | 14.41 | 14.43 | 14.43 | 0.38% | 12,887 |
| Aug 26, 2025 | 14.37 | 14.49 | 14.37 | 14.37 | 14.37 | -0.81% | 4,742 |
| Aug 25, 2025 | 14.55 | 14.59 | 14.49 | 14.49 | 14.49 | -0.38% | 2,121 |
| Aug 22, 2025 | 14.50 | 14.61 | 14.50 | 14.55 | 14.55 | 0.32% | 10,841 |
| Aug 21, 2025 | 14.57 | 14.57 | 14.40 | 14.50 | 14.50 | -0.75% | 6,724 |
| Aug 20, 2025 | 14.47 | 14.61 | 14.47 | 14.61 | 14.61 | -0.44% | 1,650 |
| Aug 19, 2025 | 14.47 | 14.67 | 14.47 | 14.67 | 14.67 | 1.87% | 13,944 |
| Aug 18, 2025 | 14.52 | 14.52 | 14.39 | 14.40 | 14.40 | -0.26% | 1,992 |
| Aug 15, 2025 | 14.54 | 14.54 | 14.44 | 14.44 | 14.44 | 0.57% | 4,514 |
| Aug 14, 2025 | 14.51 | 14.51 | 14.34 | 14.36 | 14.36 | 0.03% | 3,106 |
| Aug 13, 2025 | 14.42 | 14.42 | 14.36 | 14.36 | 14.36 | 0.01% | 1,079 |
| Aug 12, 2025 | 14.36 | 14.37 | 14.32 | 14.35 | 14.35 | 0.08% | 483,619 |
| Aug 11, 2025 | 14.38 | 14.38 | 14.34 | 14.34 | 14.34 | -0.06% | 644 |
| Aug 8, 2025 | 14.43 | 14.43 | 14.33 | 14.35 | 14.35 | 0.15% | 7,358 |
| Aug 7, 2025 | 14.35 | 14.45 | 14.33 | 14.33 | 14.33 | 0.90% | 5,174 |
| Aug 6, 2025 | 14.34 | 14.34 | 14.19 | 14.20 | 14.20 | -0.14% | 11,061 |
| Aug 5, 2025 | 14.42 | 14.42 | 14.22 | 14.22 | 14.22 | -0.17% | 1,609 |
| Aug 4, 2025 | 13.90 | 14.32 | 13.90 | 14.24 | 14.24 | -0.59% | 2,594 |
| Jul 31, 2025 | 14.44 | 14.45 | 14.33 | 14.33 | 14.33 | -0.22% | 2,776 |
| Jul 30, 2025 | 14.36 | 14.48 | 14.36 | 14.36 | 14.36 | -0.61% | 64,100 |
| Jul 29, 2025 | 14.46 | 14.49 | 14.44 | 14.45 | 14.45 | -0.23% | 14,416 |
| Jul 28, 2025 | 14.60 | 14.60 | 14.48 | 14.48 | 14.48 | 0.01% | 3,856 |
| Jul 25, 2025 | 14.58 | 14.58 | 14.48 | 14.48 | 14.48 | -0.47% | 1,770 |
| Jul 24, 2025 | 14.57 | 14.57 | 14.54 | 14.55 | 14.55 | 0.40% | 370 |
| Jul 23, 2025 | 14.51 | 14.52 | 14.49 | 14.49 | 14.49 | 1.09% | 5,704 |
| Jul 22, 2025 | 14.35 | 14.35 | 14.33 | 14.33 | 14.33 | -0.82% | 878 |