iShares MSCI UK Small Cap UCITS ETF (SWX:CSUKS)
Switzerland · Delayed Price · Currency is CHF · Price in GBP 283.75
-2.60 (-0.91%)
Last updated: Dec 5, 2023, 2:53 PM CET
SWX:CSUKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 286.20 | 286.20 | 286.20 | 286.20 | 286.20 | 0.30% | - |
| Sep 21, 2026 | 285.35 | 285.35 | 285.35 | 285.35 | 285.35 | 0.56% | - |
| Sep 18, 2026 | 283.75 | 283.75 | 283.75 | 283.75 | 283.75 | -0.91% | - |
| Sep 17, 2026 | 285.10 | 286.45 | 285.10 | 286.35 | 286.35 | 2.21% | 316 |
| Sep 16, 2026 | 280.15 | 280.15 | 280.15 | 280.15 | 280.15 | 0.27% | 7 |
| Sep 15, 2026 | 279.40 | 279.40 | 279.40 | 279.40 | 279.40 | -0.21% | - |
| Sep 14, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -1.18% | 1 |
| Sep 11, 2026 | 283.35 | 283.35 | 283.35 | 283.35 | 283.35 | -0.04% | - |
| Sep 10, 2026 | 283.45 | 283.45 | 283.45 | 283.45 | 283.45 | 0.04% | 275 |
| Sep 9, 2026 | 283.35 | 283.35 | 283.35 | 283.35 | 283.35 | -1.08% | - |
| Sep 8, 2026 | 286.45 | 286.45 | 286.45 | 286.45 | 286.45 | -0.54% | - |
| Sep 7, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -0.05% | 4 |
| Sep 4, 2026 | 288.15 | 288.15 | 288.15 | 288.15 | 288.15 | 0.35% | - |
| Sep 3, 2026 | 287.15 | 287.15 | 287.15 | 287.15 | 287.15 | 0.44% | - |
| Sep 2, 2026 | 285.90 | 285.90 | 285.90 | 285.90 | 285.90 | -0.85% | - |
| Sep 1, 2026 | 292.10 | 292.10 | 288.35 | 288.35 | 288.35 | -1.39% | 50 |
| Aug 31, 2026 | 292.75 | 292.75 | 292.35 | 292.40 | 292.40 | -1.13% | 1,250 |
| Aug 28, 2026 | 295.75 | 295.75 | 295.75 | 295.75 | 295.75 | 0.66% | 351 |
| Aug 27, 2026 | 293.80 | 293.80 | 293.80 | 293.80 | 293.80 | -0.29% | - |
| Aug 26, 2026 | 294.65 | 294.65 | 294.65 | 294.65 | 294.65 | 1.08% | 5 |
| Aug 25, 2026 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | 0.60% | 100 |
| Aug 24, 2026 | 289.75 | 289.75 | 289.75 | 289.75 | 289.75 | - | - |
| Aug 21, 2026 | 289.75 | 289.75 | 289.75 | 289.75 | 289.75 | 0.64% | - |
| Aug 20, 2026 | 288.00 | 288.00 | 287.90 | 287.90 | 287.90 | 0.31% | 182 |
| Aug 19, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | -0.71% | 55 |
| Aug 18, 2026 | 289.05 | 289.05 | 289.05 | 289.05 | 289.05 | -0.50% | - |
| Aug 17, 2026 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | -0.67% | - |
| Aug 14, 2026 | 292.45 | 292.45 | 292.45 | 292.45 | 292.45 | - | - |
| Aug 13, 2026 | 292.45 | 292.45 | 292.45 | 292.45 | 292.45 | -0.05% | - |
| Aug 12, 2026 | 292.60 | 292.60 | 292.60 | 292.60 | 292.60 | - | - |
| Aug 11, 2026 | 292.60 | 292.60 | 292.60 | 292.60 | 292.60 | -0.17% | 65 |
| Aug 10, 2026 | 293.10 | 293.10 | 293.10 | 293.10 | 293.10 | 0.41% | 1 |
| Aug 7, 2026 | 291.90 | 291.90 | 291.90 | 291.90 | 291.90 | 0.31% | 100 |
| Aug 6, 2026 | 290.80 | 291.00 | 290.80 | 291.00 | 291.00 | 1.27% | 41 |
| Aug 5, 2026 | 287.35 | 287.35 | 287.35 | 287.35 | 287.35 | - | - |
| Aug 4, 2026 | 287.35 | 287.35 | 287.35 | 287.35 | 287.35 | 1.27% | - |
| Aug 3, 2026 | 283.75 | 283.75 | 283.75 | 283.75 | 283.75 | - | - |
| Jul 31, 2026 | 283.75 | 283.75 | 283.75 | 283.75 | 283.75 | -0.67% | 2 |
| Jul 30, 2026 | 285.65 | 285.65 | 285.65 | 285.65 | 285.65 | -0.52% | - |
| Jul 29, 2026 | 287.15 | 287.15 | 287.15 | 287.15 | 287.15 | 1.22% | 3 |
| Jul 28, 2026 | 283.85 | 283.90 | 283.70 | 283.70 | 283.70 | 0.05% | 41 |
| Jul 27, 2026 | 284.65 | 284.65 | 283.10 | 283.55 | 283.55 | 0.76% | 536 |
| Jul 24, 2026 | 281.25 | 281.40 | 281.25 | 281.40 | 281.40 | 1.19% | 106 |
| Jul 23, 2026 | 278.10 | 278.10 | 278.10 | 278.10 | 278.10 | -0.98% | - |
| Jul 22, 2026 | 280.85 | 280.85 | 280.85 | 280.85 | 280.85 | 1.26% | - |
| Jul 21, 2026 | 277.35 | 277.35 | 277.35 | 277.35 | 277.35 | 0.27% | - |
| Jul 20, 2026 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | -0.47% | 175 |
| Jul 17, 2026 | 277.90 | 277.90 | 277.90 | 277.90 | 277.90 | - | - |
| Jul 16, 2026 | 277.90 | 277.90 | 277.90 | 277.90 | 277.90 | 1.11% | - |
| Jul 15, 2026 | 274.85 | 274.85 | 274.85 | 274.85 | 274.85 | 0.66% | - |