Skip to main content
logo
UBS MSCI Switzerland IMI Socially Responsible UCITS ETF (SWX:CHSRII)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
16.03
-0.03 (-0.19%)
At close: Sep 23, 2026

SWX:CHSRII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202616.0716.0716.0016.0616.060.45%1,207
Sep 21, 202615.9315.9915.9315.9915.991.02%476
Sep 18, 202615.8915.9215.8215.8215.82-0.77%2,551
Sep 17, 202615.9015.9515.8515.9515.951.04%8,636
Sep 16, 202615.7715.7815.7715.7815.780.39%1,919
Sep 15, 202615.6815.7715.5615.7215.72-0.41%9,396
Sep 14, 202615.8015.8015.7815.7815.780.08%2,416
Sep 11, 202615.7415.8015.7015.7715.770.42%53,820
Sep 10, 202615.7415.7615.7115.7115.71-0.56%2,676
Sep 9, 202615.9215.9215.7915.7915.79-1.08%350
Sep 8, 202616.0216.0415.9715.9715.97-0.75%5,596
Sep 7, 202616.0516.0916.0216.0916.09-0.53%2,156
Sep 4, 202616.2116.2416.1416.1716.17-0.28%2,048
Sep 3, 202616.0616.2216.0616.2216.220.83%19,906
Sep 2, 202616.0916.1216.0816.0816.080.26%6,632
Sep 1, 202616.1016.1015.9816.0416.04-0.15%7,424
Aug 31, 202616.1716.1816.0716.0716.07-1.01%1,241
Aug 28, 202616.2316.2316.2316.2316.230.41%412
Aug 27, 202616.4116.4116.1616.1616.16-1.27%7,677
Aug 26, 202616.3716.3716.3616.3716.370.31%2,051
Aug 25, 202616.4316.4316.3016.3216.320.32%1,754
Aug 24, 202616.2316.2716.2216.2716.271.07%7,698
Aug 21, 202616.1316.1416.1016.1016.10-0.12%1,329
Aug 20, 202616.1616.1616.1216.1216.120.31%10,667
Aug 19, 202616.1516.2216.0716.0716.07-0.64%4,179
Aug 18, 202616.1916.1916.1516.1716.17-0.52%1,313
Aug 17, 202616.3316.3416.2616.2616.26-0.23%5,724
Aug 14, 202616.5216.5216.2916.2916.29-0.65%7,185
Aug 13, 202616.4016.4216.3816.4016.400.32%22,770
Aug 12, 202616.3316.3816.3316.3516.35-0.74%2,185
Aug 11, 202616.4016.4716.4016.4716.470.50%3,721
Aug 10, 202616.5416.5416.3916.3916.39-0.43%4,247
Aug 7, 202616.4616.4816.4016.4616.460.65%1,002
Aug 6, 202616.4216.4716.3516.3516.35-3,214
Aug 5, 202616.2916.3516.2916.3516.351.53%7,364
Aug 4, 202616.1516.1816.1116.1116.110.07%3,415
Aug 3, 202616.1016.1216.0916.0916.090.21%1,501
Jul 31, 202616.1416.1616.0616.0616.06-0.50%1,454
Jul 30, 202616.2016.2216.1416.1416.140.02%1,822
Jul 29, 202616.1916.1916.1416.1416.14-0.14%894
Jul 28, 202615.9316.1615.9316.1616.161.09%5,826
Jul 27, 202615.9615.9815.9615.9815.981.29%1,108
Jul 24, 202615.9215.9215.7815.7815.78-0.03%3,695
Jul 23, 202615.8415.8715.7815.7815.78-1.78%13,678
Jul 22, 202616.0516.0715.9716.0716.070.94%5,136
Jul 21, 202616.0616.0615.9215.9215.920.08%1,888
Jul 20, 202615.9816.0315.9115.9115.91-0.66%1,901
Jul 17, 202615.8316.0815.8316.0116.010.10%1,556
Jul 16, 202615.9016.0015.8816.0016.00-0.10%6,955
Jul 15, 202615.9316.0115.9016.0116.010.14%4,133