iShares Global Aerospace & Defence UCITS ETF (SWX:DFND)
Switzerland · Delayed Price · Currency is CHF · Price in USD 9.21
-0.09 (-0.96%)
Last updated: Sep 22, 2026, 5:19 PM CET
SWX:DFND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.31 | 9.38 | 9.16 | 9.21 | 9.21 | -0.96% | 81,854 |
| Sep 21, 2026 | 9.26 | 9.30 | 9.26 | 9.30 | 9.30 | 1.62% | 24,006 |
| Sep 18, 2026 | 9.26 | 9.27 | 9.15 | 9.15 | 9.15 | -0.98% | 33,819 |
| Sep 17, 2026 | 9.35 | 9.39 | 9.24 | 9.24 | 9.24 | -1.01% | 74,022 |
| Sep 16, 2026 | 9.28 | 9.34 | 9.24 | 9.34 | 9.34 | 1.50% | 110,709 |
| Sep 15, 2026 | 9.23 | 9.31 | 9.20 | 9.20 | 9.20 | -0.34% | 218,417 |
| Sep 14, 2026 | 9.34 | 9.34 | 9.23 | 9.23 | 9.23 | -1.17% | 16,849 |
| Sep 11, 2026 | 9.37 | 9.39 | 9.32 | 9.34 | 9.34 | -0.06% | 126,279 |
| Sep 10, 2026 | 9.37 | 9.39 | 9.29 | 9.35 | 9.35 | -0.10% | 16,051 |
| Sep 9, 2026 | 9.49 | 9.49 | 9.35 | 9.35 | 9.35 | -2.22% | 39,238 |
| Sep 8, 2026 | 9.52 | 9.59 | 9.49 | 9.57 | 9.57 | -0.04% | 59,353 |
| Sep 7, 2026 | 9.59 | 9.61 | 9.56 | 9.57 | 9.57 | 0.10% | 221,685 |
| Sep 4, 2026 | 9.59 | 9.62 | 9.55 | 9.56 | 9.56 | 0.14% | 91,352 |
| Sep 3, 2026 | 9.50 | 9.60 | 9.49 | 9.55 | 9.55 | - | 43,655 |
| Sep 2, 2026 | 9.61 | 9.61 | 9.53 | 9.55 | 9.55 | -0.48% | 47,669 |
| Sep 1, 2026 | 9.70 | 9.70 | 9.59 | 9.59 | 9.59 | -1.37% | 49,513 |
| Aug 31, 2026 | 9.93 | 9.93 | 9.73 | 9.73 | 9.73 | -1.96% | 133,361 |
| Aug 28, 2026 | 10.02 | 10.02 | 9.92 | 9.92 | 9.92 | -0.74% | 40,405 |
| Aug 27, 2026 | 10.04 | 10.07 | 9.99 | 9.99 | 9.99 | -0.36% | 38,740 |
| Aug 26, 2026 | 9.98 | 10.11 | 9.98 | 10.03 | 10.03 | 0.66% | 479,302 |
| Aug 25, 2026 | 9.96 | 10.05 | 9.95 | 9.96 | 9.96 | 0.34% | 51,458 |
| Aug 24, 2026 | 10.06 | 10.09 | 9.93 | 9.93 | 9.93 | -1.41% | 13,344 |
| Aug 21, 2026 | 10.12 | 10.14 | 10.05 | 10.07 | 10.07 | -1.62% | 31,367 |
| Aug 20, 2026 | 10.40 | 10.40 | 10.23 | 10.24 | 10.24 | -2.38% | 54,105 |
| Aug 19, 2026 | 10.59 | 10.60 | 10.46 | 10.49 | 10.49 | -0.29% | 45,060 |
| Aug 18, 2026 | 10.60 | 10.60 | 10.50 | 10.52 | 10.52 | -0.89% | 72,788 |
| Aug 17, 2026 | 10.70 | 10.70 | 10.61 | 10.61 | 10.61 | -0.13% | 46,797 |
| Aug 14, 2026 | 10.55 | 10.63 | 10.55 | 10.63 | 10.63 | 1.18% | 11,710 |
| Aug 13, 2026 | 10.71 | 10.71 | 10.50 | 10.50 | 10.50 | -0.45% | 84,170 |
| Aug 12, 2026 | 10.54 | 10.61 | 10.54 | 10.55 | 10.55 | 0.19% | 974,851 |
| Aug 11, 2026 | 10.53 | 10.59 | 10.47 | 10.53 | 10.53 | -0.74% | 74,548 |
| Aug 10, 2026 | 10.50 | 10.62 | 10.50 | 10.61 | 10.61 | 1.20% | 30,985 |
| Aug 7, 2026 | 10.46 | 10.52 | 10.40 | 10.48 | 10.48 | -0.04% | 124,195 |
| Aug 6, 2026 | 10.53 | 10.61 | 10.49 | 10.49 | 10.49 | -0.13% | 55,006 |
| Aug 5, 2026 | 10.51 | 10.58 | 10.49 | 10.50 | 10.50 | 1.18% | 38,277 |
| Aug 4, 2026 | 10.33 | 10.41 | 10.31 | 10.38 | 10.38 | 2.23% | 177,029 |
| Aug 3, 2026 | 10.06 | 10.24 | 10.06 | 10.15 | 10.15 | 2.43% | 15,717 |
| Jul 31, 2026 | 9.94 | 10.06 | 9.87 | 9.91 | 9.91 | 0.55% | 25,669 |
| Jul 30, 2026 | 9.87 | 9.95 | 9.78 | 9.86 | 9.86 | -0.29% | 13,713 |
| Jul 29, 2026 | 10.06 | 10.12 | 9.89 | 9.89 | 9.89 | -1.69% | 37,859 |
| Jul 28, 2026 | 10.06 | 10.11 | 10.03 | 10.06 | 10.06 | 0.92% | 28,483 |
| Jul 27, 2026 | 10.02 | 10.10 | 9.96 | 9.96 | 9.96 | 0.44% | 62,932 |
| Jul 24, 2026 | 9.80 | 9.93 | 9.80 | 9.92 | 9.92 | 1.52% | 21,124 |
| Jul 23, 2026 | 9.65 | 9.83 | 9.61 | 9.77 | 9.77 | 1.44% | 27,547 |
| Jul 22, 2026 | 9.56 | 9.67 | 9.56 | 9.63 | 9.63 | 1.07% | 31,287 |
| Jul 21, 2026 | 9.53 | 9.53 | 9.43 | 9.53 | 9.53 | 0.31% | 34,542 |
| Jul 20, 2026 | 9.49 | 9.57 | 9.49 | 9.50 | 9.50 | -1.03% | 29,114 |
| Jul 17, 2026 | 9.48 | 9.60 | 9.45 | 9.60 | 9.60 | 0.41% | 107,049 |
| Jul 16, 2026 | 9.67 | 9.68 | 9.48 | 9.56 | 9.56 | -1.15% | 127,672 |
| Jul 15, 2026 | 9.64 | 9.67 | 9.61 | 9.67 | 9.67 | -0.09% | 16,963 |