iShares MSCI World ESG Enhanced UCITS ETF (SWX:EDMW)
Switzerland · Delayed Price · Currency is CHF · Price in USD 10.23
0.00 (-0.02%)
At close: Jul 31, 2025, 5:20 PM CET
SWX:EDMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 10.28 | 10.28 | 10.23 | 10.23 | - | -0.02% | 15,924 |
| Jul 30, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | - | -0.08% | 875 |
| Jul 29, 2025 | 10.26 | 10.26 | 10.24 | 10.24 | - | -0.19% | 122,658 |
| Jul 28, 2025 | 10.35 | 10.35 | 10.26 | 10.26 | - | -0.06% | 36,077 |
| Jul 25, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | - | -0.12% | 13,634 |
| Jul 24, 2025 | 10.27 | 10.29 | 10.27 | 10.28 | - | 0.63% | 14,140 |
| Jul 23, 2025 | 10.23 | 10.23 | 10.22 | 10.22 | - | 0.89% | 2,254 |
| Jul 22, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | - | -0.49% | 42 |
| Jul 21, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | - | 0.37% | - |
| Jul 18, 2025 | 10.15 | 10.15 | 10.14 | 10.14 | - | 0.40% | 4,999 |
| Jul 17, 2025 | 10.05 | 10.10 | 10.05 | 10.10 | - | 1.04% | 4,157 |
| Jul 16, 2025 | 10.03 | 10.03 | 9.99 | 9.99 | - | -0.68% | 9,097 |
| Jul 15, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | - | -0.18% | 9,776 |
| Jul 14, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | - | - | 782 |
| Jul 11, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | - | -0.41% | 24,170 |
| Jul 10, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | - | 0.62% | 15,777 |
| Jul 9, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | - | - | 21,572 |
| Jul 8, 2025 | 10.07 | 10.07 | 10.06 | 10.06 | - | -0.49% | 6,758 |
| Jul 7, 2025 | 10.09 | 10.11 | 10.09 | 10.11 | - | 0.18% | 308 |
| Jul 4, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | - | -0.02% | 3,408 |
| Jul 3, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | - | 0.46% | 19,271 |
| Jul 2, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | - | 0.16% | 5,413 |
| Jul 1, 2025 | 10.05 | 10.05 | 10.02 | 10.03 | - | 0.12% | 1,085 |
| Jun 30, 2025 | 10.05 | 10.05 | 10.01 | 10.02 | - | -0.04% | 37,524 |
| Jun 27, 2025 | 10.00 | 10.02 | 10.00 | 10.02 | - | 1.14% | 9,014 |
| Jun 26, 2025 | 9.90 | 9.91 | 9.90 | 9.91 | - | 0.61% | 15,905 |
| Jun 25, 2025 | 9.88 | 9.88 | 9.85 | 9.85 | - | 0.20% | 29,382 |
| Jun 24, 2025 | 9.87 | 9.87 | 9.83 | 9.83 | - | 1.18% | 22,375 |
| Jun 23, 2025 | 9.67 | 9.72 | 9.66 | 9.72 | - | 0.11% | 23,839 |
| Jun 20, 2025 | 9.73 | 9.73 | 9.71 | 9.71 | - | 0.10% | 102,066 |
| Jun 19, 2025 | 9.62 | 9.70 | 9.62 | 9.70 | - | -0.77% | 988 |
| Jun 18, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | - | -0.17% | 2,661 |
| Jun 17, 2025 | 9.79 | 9.79 | 9.78 | 9.79 | - | -0.48% | 15,994 |
| Jun 16, 2025 | 9.79 | 9.83 | 9.79 | 9.83 | - | 0.35% | 11,134 |
| Jun 13, 2025 | 9.74 | 9.80 | 9.74 | 9.80 | - | -0.32% | 14,722 |
| Jun 12, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | - | -0.16% | 25,202 |
| Jun 11, 2025 | 9.84 | 9.85 | 9.84 | 9.85 | - | 0.16% | 16,265 |
| Jun 10, 2025 | 9.79 | 9.83 | 9.79 | 9.83 | - | 0.72% | 26,526 |
| Jun 6, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | - | -0.16% | 9,847 |
| Jun 5, 2025 | 9.79 | 9.80 | 9.77 | 9.78 | - | 0.04% | 27,427 |
| Jun 4, 2025 | 9.76 | 9.78 | 9.76 | 9.77 | - | 1.07% | 419,364 |
| Jun 3, 2025 | 9.68 | 9.68 | 9.67 | 9.67 | - | 0.11% | 8,200 |
| Jun 2, 2025 | 9.63 | 9.66 | 9.63 | 9.66 | - | 0.22% | 9,540 |
| May 30, 2025 | 9.65 | 9.68 | 9.64 | 9.64 | - | 0.04% | 7,688 |
| May 28, 2025 | 9.66 | 9.68 | 9.63 | 9.63 | - | -0.26% | 10,834 |
| May 27, 2025 | 9.63 | 9.66 | 9.62 | 9.66 | - | 0.38% | 11,444 |
| May 26, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | - | 1.56% | 10,319 |
| May 23, 2025 | 9.57 | 9.58 | 9.47 | 9.47 | - | -0.91% | 10,190 |
| May 22, 2025 | 9.54 | 9.57 | 9.53 | 9.56 | - | -1.24% | 161,184 |
| May 21, 2025 | 9.67 | 9.68 | 9.67 | 9.68 | - | -0.15% | 12,948 |