iShares MSCI UK UCITS ETF (SWX:CSUK)
Switzerland · Delayed Price · Currency is CHF · Price in GBP 203.55
+0.05 (0.02%)
At close: Sep 22, 2026
SWX:CSUK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 204.10 | 204.10 | 203.55 | 203.55 | 203.55 | 0.02% | 59 |
| Sep 21, 2026 | 202.90 | 203.50 | 202.90 | 203.50 | 203.50 | 0.62% | 11 |
| Sep 18, 2026 | 202.25 | 202.25 | 202.25 | 202.25 | 202.25 | -0.71% | - |
| Sep 17, 2026 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | 0.49% | - |
| Sep 16, 2026 | 202.70 | 202.70 | 202.70 | 202.70 | 202.70 | 0.17% | 486 |
| Sep 15, 2026 | 202.35 | 202.35 | 202.35 | 202.35 | 202.35 | -0.54% | 4 |
| Sep 14, 2026 | 202.70 | 203.45 | 202.65 | 203.45 | 203.45 | 0.92% | 234 |
| Sep 11, 2026 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | 0.05% | 2 |
| Sep 10, 2026 | 202.20 | 202.30 | 201.50 | 201.50 | 201.50 | -0.17% | 20 |
| Sep 9, 2026 | 203.90 | 203.90 | 201.85 | 201.85 | 201.85 | -1.30% | 1,087 |
| Sep 8, 2026 | 204.80 | 205.10 | 204.50 | 204.50 | 204.50 | -0.56% | 156 |
| Sep 7, 2026 | 205.65 | 205.65 | 205.65 | 205.65 | 205.65 | 0.37% | 1 |
| Sep 4, 2026 | 204.95 | 204.95 | 204.90 | 204.90 | 204.90 | 0.44% | 10 |
| Sep 3, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.32% | 20 |
| Sep 2, 2026 | 204.35 | 204.35 | 203.35 | 203.35 | 203.35 | -0.29% | 77 |
| Sep 1, 2026 | 203.95 | 203.95 | 203.95 | 203.95 | 203.95 | -0.17% | 2 |
| Aug 31, 2026 | 206.70 | 206.70 | 204.30 | 204.30 | 204.30 | -0.02% | 9 |
| Aug 28, 2026 | 205.10 | 205.10 | 204.35 | 204.35 | 204.35 | -0.24% | 55 |
| Aug 27, 2026 | 204.85 | 204.85 | 204.85 | 204.85 | 204.85 | -0.65% | 2 |
| Aug 26, 2026 | 205.80 | 206.20 | 205.80 | 206.20 | 206.20 | 0.17% | 2 |
| Aug 25, 2026 | 205.30 | 205.90 | 205.30 | 205.85 | 205.85 | 0.17% | 24 |
| Aug 24, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | 0.74% | 3,315 |
| Aug 21, 2026 | 203.35 | 204.05 | 203.35 | 204.00 | 204.00 | 0.34% | 6 |
| Aug 20, 2026 | 203.65 | 203.65 | 203.05 | 203.30 | 203.30 | 0.07% | 884 |
| Aug 19, 2026 | 202.90 | 203.30 | 202.85 | 203.15 | 203.15 | - | 8 |
| Aug 18, 2026 | 203.15 | 203.15 | 203.15 | 203.15 | 203.15 | -0.39% | - |
| Aug 17, 2026 | 203.95 | 203.95 | 203.95 | 203.95 | 203.95 | 0.20% | 115 |
| Aug 14, 2026 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | -0.10% | 890 |
| Aug 13, 2026 | 204.00 | 204.00 | 203.75 | 203.75 | 203.75 | -0.22% | 517 |
| Aug 12, 2026 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | -0.12% | - |
| Aug 11, 2026 | 204.70 | 204.70 | 204.45 | 204.45 | 204.45 | -0.17% | 11 |
| Aug 10, 2026 | 204.50 | 204.80 | 204.50 | 204.80 | 204.80 | -0.56% | 1,002 |
| Aug 7, 2026 | 206.25 | 206.25 | 205.95 | 205.95 | 205.95 | 0.66% | 846 |
| Aug 6, 2026 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | - | 579 |
| Aug 5, 2026 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | - | 175 |
| Aug 4, 2026 | 204.65 | 204.65 | 204.60 | 204.60 | 204.60 | 0.27% | 42 |
| Aug 3, 2026 | 204.30 | 204.30 | 203.70 | 204.05 | 204.05 | -0.44% | 884 |
| Jul 31, 2026 | 206.50 | 206.50 | 204.95 | 204.95 | 204.95 | -0.41% | 132 |
| Jul 30, 2026 | 206.25 | 206.30 | 205.55 | 205.80 | 205.80 | 0.32% | 209 |
| Jul 29, 2026 | 205.95 | 205.95 | 204.50 | 205.15 | 205.15 | 0.44% | 9 |
| Jul 28, 2026 | 204.25 | 204.25 | 204.25 | 204.25 | 204.25 | 0.64% | - |
| Jul 27, 2026 | 202.95 | 202.95 | 202.95 | 202.95 | 202.95 | 0.74% | 3 |
| Jul 24, 2026 | 201.45 | 201.45 | 201.45 | 201.45 | 201.45 | 0.20% | - |
| Jul 23, 2026 | 201.05 | 201.05 | 201.05 | 201.05 | 201.05 | -0.40% | 203 |
| Jul 22, 2026 | 201.20 | 201.85 | 201.20 | 201.85 | 201.85 | 1.81% | 176 |
| Jul 21, 2026 | 198.26 | 198.26 | 198.26 | 198.26 | 198.26 | 0.18% | 2 |
| Jul 20, 2026 | 198.76 | 198.76 | 197.68 | 197.90 | 197.90 | -0.48% | 111 |
| Jul 17, 2026 | 198.32 | 198.86 | 198.32 | 198.86 | 198.86 | 0.33% | 2 |
| Jul 16, 2026 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | 0.24% | 20 |
| Jul 15, 2026 | 197.72 | 197.72 | 197.72 | 197.72 | 197.72 | - | - |