ISHARES V PUBLIC LIMITED COMPANY - iShares U.S. Aerospace & Defence UCITS ETF (SWX:DFCU)
Switzerland · Delayed Price · Currency is CHF · Price in USD 4.931
-0.026 (-0.53%)
At close: Sep 22, 2026
SWX:DFCU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.53% | - |
| Sep 21, 2026 | 4.96 | 4.97 | 4.94 | 4.96 | 4.96 | -0.12% | 11,517 |
| Sep 18, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.88% | 200 |
| Sep 17, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.04% | 21,157 |
| Sep 16, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.08% | - |
| Sep 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.77% | 31 |
| Sep 14, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.06% | 50 |
| Sep 11, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.41% | 400 |
| Sep 10, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.31% | - |
| Sep 9, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.78% | - |
| Sep 8, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | 1,933 |
| Sep 7, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Sep 4, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Sep 3, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.50% | - |
| Sep 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.33% | 2,863 |
| Sep 1, 2026 | 5.26 | 5.27 | 5.25 | 5.27 | 5.27 | -2.05% | 22,018 |
| Aug 31, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.04% | 402 |
| Aug 28, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.57% | - |
| Aug 27, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.15% | - |
| Aug 26, 2026 | 5.41 | 5.42 | 5.41 | 5.42 | 5.42 | 0.69% | 6,141 |
| Aug 25, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| Aug 24, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -2.06% | 172 |
| Aug 21, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -1.33% | 454 |
| Aug 20, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -2.81% | - |
| Aug 19, 2026 | 5.82 | 5.82 | 5.73 | 5.73 | 5.73 | -1.17% | 10,900 |
| Aug 18, 2026 | 5.78 | 5.79 | 5.78 | 5.79 | 5.79 | -0.33% | 193 |
| Aug 17, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.73% | 39 |
| Aug 14, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.56% | 2,900 |
| Aug 13, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.26% | - |
| Aug 12, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.19% | 18,099 |
| Aug 11, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.50% | - |
| Aug 10, 2026 | 5.79 | 5.83 | 5.79 | 5.83 | 5.83 | 1.59% | 2,337 |
| Aug 7, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1.22% | - |