UBS MSCI Switzerland IMI Socially Responsible UCITS ETF (SWX:CHSRII)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
14.53
+0.03 (0.18%)
At close: Sep 5, 2025

SWX:CHSRII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202514.5814.6014.5314.53-0.18%4,250
Sep 4, 202514.2714.5414.2714.50-1.47%3,894
Sep 3, 202514.2414.3114.2414.29--0.18%35,204
Sep 2, 202514.3014.3214.2414.32--0.03%51,623
Sep 1, 202514.4314.4314.3214.32--0.44%2,435
Aug 29, 202514.3914.5414.3814.38--0.25%1,353
Aug 28, 202514.4314.5014.4214.42--0.04%5,323
Aug 27, 202514.4414.4914.4114.43-0.38%12,887
Aug 26, 202514.3714.4914.3714.37--0.81%4,742
Aug 25, 202514.5514.5914.4914.49--0.38%2,121
Aug 22, 202514.5014.6114.5014.55-0.32%10,841
Aug 21, 202514.5714.5714.4014.50--0.75%6,724
Aug 20, 202514.4714.6114.4714.61--0.44%1,650
Aug 19, 202514.4714.6714.4714.67-1.87%13,944
Aug 18, 202514.5214.5214.3914.40--0.26%1,992
Aug 15, 202514.5414.5414.4414.44-0.57%4,514
Aug 14, 202514.5114.5114.3414.36-0.03%3,106
Aug 13, 202514.4214.4214.3614.36-0.01%1,079
Aug 12, 202514.3614.3714.3214.35-0.08%483,619
Aug 11, 202514.3814.3814.3414.34--0.06%644
Aug 8, 202514.4314.4314.3314.35-0.15%7,358
Aug 7, 202514.3514.4514.3314.33-0.90%5,174
Aug 6, 202514.3414.3414.1914.20--0.14%11,061
Aug 5, 202514.4214.4214.2214.22--0.17%1,609
Aug 4, 202513.9014.3213.9014.24--0.59%2,594
Jul 31, 202514.4414.4514.3314.33--0.22%2,776
Jul 30, 202514.3614.4814.3614.36--0.61%64,100
Jul 29, 202514.4614.4914.4414.45--0.23%14,416
Jul 28, 202514.6014.6014.4814.48-0.01%3,856
Jul 25, 202514.5814.5814.4814.48--0.47%1,770
Jul 24, 202514.5714.5714.5414.55-0.40%370
Jul 23, 202514.5114.5214.4914.49-1.09%5,704
Jul 22, 202514.3514.3514.3314.33--0.82%878
Jul 21, 202514.5314.5514.4514.45--0.34%1,849
Jul 18, 202514.5314.5314.4714.50-0.72%24,807
Jul 17, 202514.4014.4014.4014.40-0.78%4,422
Jul 16, 202514.2814.3014.2614.29--0.17%28,443
Jul 15, 202514.3914.3914.2714.31-0.39%2,965
Jul 14, 202514.1614.2514.1614.25--0.42%2,556
Jul 11, 202514.3414.3614.3114.31--0.68%40,494
Jul 10, 202514.3814.4314.3814.41-1.28%3,097
Jul 9, 202514.3614.3614.2314.23-0.13%30,991
Jul 8, 202514.1914.2114.1914.21--0.22%300
Jul 7, 202514.3414.3414.2314.24-0.06%8,723
Jul 4, 202514.1914.2414.1414.24--0.74%4,432
Jul 3, 202514.3014.3414.2514.34-0.80%8,194
Jul 2, 202514.2114.2614.2014.23-0.74%1,628
Jul 1, 202514.1214.2214.1214.12--0.95%2,963
Jun 30, 202514.2914.2914.2614.26-0.04%29,457
Jun 27, 202514.2714.3314.2514.25-1.47%7,245