iShares MSCI Europe CTB Enhanced ESG UCITS ETF (SWX:EDM6)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 9.79
+0.04 (0.44%)
At close: Sep 23, 2026
SWX:EDM6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.44% | 41,510 |
| Sep 22, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.62% | - |
| Sep 21, 2026 | 9.69 | 9.70 | 9.69 | 9.69 | 9.69 | -0.04% | 10 |
| Sep 18, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.42% | 12,335 |
| Sep 17, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 1.08% | 1,542 |
| Sep 16, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.47% | - |
| Sep 15, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.47% | 7,371 |
| Sep 14, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.55% | 217 |
| Sep 11, 2026 | 9.63 | 9.69 | 9.63 | 9.68 | 9.68 | 0.90% | 36,292 |
| Sep 10, 2026 | 9.61 | 9.61 | 9.60 | 9.60 | 9.60 | -0.83% | 21,970 |
| Sep 9, 2026 | 9.72 | 9.72 | 9.68 | 9.68 | 9.68 | -1.23% | 3,900 |
| Sep 8, 2026 | 9.79 | 9.81 | 9.74 | 9.80 | 9.80 | -0.11% | 31 |
| Sep 7, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.08% | 500 |
| Sep 4, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.38% | - |
| Sep 3, 2026 | 9.79 | 9.79 | 9.78 | 9.78 | 9.78 | -0.04% | 14,291 |
| Sep 2, 2026 | 9.74 | 9.78 | 9.74 | 9.78 | 9.78 | -0.39% | 557 |
| Sep 1, 2026 | 9.85 | 9.85 | 9.80 | 9.82 | 9.82 | -0.92% | 64,299 |
| Aug 31, 2026 | 9.93 | 9.93 | 9.91 | 9.91 | 9.91 | -0.16% | 276 |
| Aug 28, 2026 | 9.93 | 9.93 | 9.91 | 9.93 | 9.93 | 0.23% | 1,120 |
| Aug 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.28% | 9,728 |
| Aug 26, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.01% | - |
| Aug 25, 2026 | 9.96 | 9.97 | 9.93 | 9.93 | 9.93 | 0.20% | 30,091 |
| Aug 24, 2026 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | -0.03% | 225 |
| Aug 21, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.89% | - |
| Aug 20, 2026 | 9.86 | 9.86 | 9.83 | 9.83 | 9.83 | -0.63% | 204 |
| Aug 19, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.62% | - |
| Aug 18, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.14% | 500 |
| Aug 17, 2026 | 10.01 | 10.01 | 9.96 | 9.96 | 9.96 | -0.19% | 91,477 |
| Aug 14, 2026 | 10.01 | 10.01 | 9.98 | 9.98 | 9.98 | -0.37% | 7,406 |
| Aug 13, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.02% | 11,981 |
| Aug 12, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.04% | - |
| Aug 11, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Aug 10, 2026 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | 0.20% | 237 |
| Aug 7, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.06% | 303,321 |
| Aug 6, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.42% | 179 |
| Aug 5, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 235,761 |
| Aug 4, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.76% | 400 |
| Aug 3, 2026 | 9.88 | 9.89 | 9.86 | 9.89 | 9.89 | 0.57% | 45,860 |
| Jul 31, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.46% | - |
| Jul 30, 2026 | 9.76 | 9.79 | 9.76 | 9.79 | 9.79 | 0.20% | 28,461 |
| Jul 29, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.13% | - |
| Jul 28, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.37% | 1,000 |
| Jul 27, 2026 | 9.83 | 9.85 | 9.82 | 9.82 | 9.82 | 0.72% | 18 |
| Jul 24, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.23% | - |
| Jul 23, 2026 | 9.71 | 9.73 | 9.71 | 9.73 | 9.73 | -0.69% | 110,524 |
| Jul 22, 2026 | 9.70 | 9.81 | 9.70 | 9.80 | 9.80 | 0.81% | 142,054 |
| Jul 21, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.44% | - |
| Jul 20, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.13% | 1,000 |
| Jul 17, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.30% | - |
| Jul 16, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.04% | - |