iShares Smart City Infrastructure UCITS ETF (SWX:CISB)
Switzerland · Delayed Price · Currency is CHF · Price in USD 10.47
+0.19 (1.83%)
Sep 22, 2026, 6:54 PM CET
SWX:CISB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.42 | 10.47 | 10.42 | 10.47 | 10.47 | 1.20% | 2,052 |
| Sep 21, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.62% | - |
| Sep 18, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.71% | 2,060 |
| Sep 17, 2026 | 10.35 | 10.37 | 10.34 | 10.36 | 10.36 | 0.35% | 34,428 |
| Sep 16, 2026 | 10.29 | 10.32 | 10.29 | 10.32 | 10.32 | 0.62% | 16,778 |
| Sep 15, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.21% | 1 |
| Sep 14, 2026 | 10.32 | 10.32 | 10.26 | 10.28 | 10.28 | -0.75% | 3,520 |
| Sep 11, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.29% | - |
| Sep 10, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -1.28% | 554 |
| Sep 9, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.78% | - |
| Sep 8, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | - |
| Sep 7, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.17% | 1,630 |
| Sep 4, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.67% | 4,747 |
| Sep 3, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | 500 |
| Sep 2, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.61% | 5 |
| Sep 1, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -1.35% | 110,250 |
| Aug 31, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.89% | 3 |
| Aug 28, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.75% | 2,200 |
| Aug 27, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.11% | - |
| Aug 26, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | - |
| Aug 25, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.11% | 73 |
| Aug 24, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 3 |
| Aug 21, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Aug 20, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.09% | 3 |
| Aug 19, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 1,120 |
| Aug 18, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -2.25% | - |
| Aug 17, 2026 | 10.94 | 10.94 | 10.91 | 10.91 | 10.91 | -0.22% | 4,981 |
| Aug 14, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.07% | 70,577 |
| Aug 13, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.04% | 1,000 |
| Aug 12, 2026 | 10.90 | 10.93 | 10.90 | 10.93 | 10.93 | 1.07% | 12,112 |
| Aug 11, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.39% | 3,444 |
| Aug 10, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Aug 7, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1.67% | 2,011 |
| Aug 6, 2026 | 10.66 | 10.67 | 10.66 | 10.67 | 10.67 | -1.33% | 2,350 |
| Aug 5, 2026 | 10.76 | 10.84 | 10.76 | 10.82 | 10.82 | 1.81% | 658 |
| Aug 4, 2026 | 10.55 | 10.63 | 10.55 | 10.63 | 10.63 | 2.73% | 1,627 |
| Aug 3, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.49% | - |
| Jul 31, 2026 | 10.36 | 10.36 | 10.29 | 10.29 | 10.29 | 1.74% | 5,732 |
| Jul 30, 2026 | 10.17 | 10.17 | 10.12 | 10.12 | 10.12 | 0.58% | 25,740 |
| Jul 29, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.16% | 31,334 |
| Jul 28, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.49% | 670 |
| Jul 27, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | - |
| Jul 24, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -1.04% | 200 |
| Jul 23, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.04% | 2,580 |
| Jul 22, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 44,000 |
| Jul 21, 2026 | 10.28 | 10.28 | 10.24 | 10.24 | 10.24 | -0.02% | 2,303 |
| Jul 20, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.12% | 9 |
| Jul 17, 2026 | 10.21 | 10.25 | 10.21 | 10.25 | 10.25 | -0.60% | 2,699 |
| Jul 16, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.37% | 228 |
| Jul 15, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 4,300 |