iShares STOXX World Equity Multifactor UCITS ETF (SWX:DMFC)
Switzerland · Delayed Price · Currency is CHF 10.54
+0.07 (0.71%)
Sep 23, 2026, 7:53 AM CET
SWX:DMFC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| Sep 21, 2026 | 10.53 | 10.54 | 10.53 | 10.54 | 10.54 | 0.71% | 25,010 |
| Sep 18, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.10% | 1,000 |
| Sep 17, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.23% | 40 |
| Sep 16, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.50% | 588 |
| Sep 15, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.23% | 2,891 |
| Sep 14, 2026 | 10.36 | 10.40 | 10.36 | 10.40 | 10.40 | -0.38% | 83 |
| Sep 11, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | - |
| Sep 10, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | - |
| Sep 9, 2026 | 10.49 | 10.49 | 10.42 | 10.44 | 10.44 | -0.50% | 5,083 |
| Sep 8, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Sep 7, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.91% | 36 |
| Sep 4, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 1.05% | 356 |
| Sep 3, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.65% | - |
| Sep 2, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | 2,863 |
| Sep 1, 2026 | 10.42 | 10.42 | 10.41 | 10.41 | 10.41 | -0.86% | 17,875 |
| Aug 31, 2026 | 10.57 | 10.57 | 10.50 | 10.50 | 10.50 | -0.53% | 2,000 |
| Aug 28, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.29% | 6,000 |
| Aug 27, 2026 | 10.53 | 10.53 | 10.52 | 10.53 | 10.53 | 0.13% | 272 |
| Aug 26, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.48% | 144 |
| Aug 25, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.42% | 72 |
| Aug 24, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | - |
| Aug 21, 2026 | 10.44 | 10.44 | 10.42 | 10.42 | 10.42 | -0.23% | 8,497 |
| Aug 20, 2026 | 10.50 | 10.50 | 10.44 | 10.44 | 10.44 | -0.76% | 1,461 |
| Aug 19, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | - |
| Aug 18, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.04% | - |
| Aug 17, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.04% | - |
| Aug 14, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | - |
| Aug 13, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.02% | - |
| Aug 12, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | - |
| Aug 11, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.19% | - |
| Aug 10, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 2,857 |
| Aug 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.44% | 290 |
| Aug 5, 2026 | 10.54 | 10.55 | 10.54 | 10.55 | 10.55 | 1.91% | 6,430 |
| Aug 4, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.98% | - |
| Aug 3, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.20% | 211 |
| Jul 31, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | - |
| Jul 30, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | - |
| Jul 29, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 2,578 |
| Jul 28, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.39% | 280 |
| Jul 27, 2026 | 10.27 | 10.27 | 10.17 | 10.17 | 10.17 | 0.16% | 75 |
| Jul 24, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.16% | 148 |
| Jul 23, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.24% | 177 |
| Jul 22, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.90% | 1,429 |
| Jul 21, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.51% | 4,465 |
| Jul 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jul 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jul 16, 2026 | 10.24 | 10.24 | 10.20 | 10.20 | 10.20 | -0.08% | 13,932 |
| Jul 15, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | - |