iShares MSCI World CTB Enhanced ESG UCITS ETF (SWX:EDMW)
Switzerland · Delayed Price · Currency is CHF · Price in USD 12.47
+0.06 (0.52%)
Last updated: Sep 22, 2026, 4:39 PM CET
SWX:EDMW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.46 | 12.47 | 12.46 | 12.47 | 12.47 | 0.52% | 11,647 |
| Sep 21, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 1.31% | 18,202 |
| Sep 18, 2026 | 12.26 | 12.26 | 12.24 | 12.25 | 12.25 | -0.37% | 3,260 |
| Sep 17, 2026 | 12.26 | 12.29 | 12.26 | 12.29 | 12.29 | 0.29% | 13,864 |
| Sep 16, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.36% | 9,432 |
| Sep 15, 2026 | 12.20 | 12.21 | 12.20 | 12.21 | 12.21 | -0.28% | 14,183 |
| Sep 14, 2026 | 12.25 | 12.26 | 12.25 | 12.25 | 12.25 | -0.75% | 22,839 |
| Sep 11, 2026 | 12.30 | 12.36 | 12.30 | 12.34 | 12.34 | 0.59% | 57,432 |
| Sep 10, 2026 | 12.35 | 12.35 | 12.26 | 12.27 | 12.27 | -0.63% | 14,290 |
| Sep 9, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.85% | 4,817 |
| Sep 8, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.10% | 12,509 |
| Sep 7, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.08% | 7,334 |
| Sep 4, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.40% | 8,815 |
| Sep 3, 2026 | 12.40 | 12.42 | 12.40 | 12.42 | 12.42 | 0.32% | 8,911 |
| Sep 2, 2026 | 12.41 | 12.41 | 12.29 | 12.38 | 12.38 | 0.19% | 13,675 |
| Sep 1, 2026 | 12.44 | 12.45 | 12.36 | 12.36 | 12.36 | -0.96% | 239,053 |
| Aug 31, 2026 | 12.46 | 12.48 | 12.46 | 12.48 | 12.48 | -0.45% | 86,968 |
| Aug 28, 2026 | 12.53 | 12.53 | 12.52 | 12.53 | 12.53 | 0.58% | 2,300 |
| Aug 27, 2026 | 12.48 | 12.48 | 12.46 | 12.46 | 12.46 | 0.11% | 7,300 |
| Aug 26, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.21% | 2,328 |
| Aug 25, 2026 | 12.45 | 12.45 | 12.42 | 12.42 | 12.42 | 0.16% | 22,776 |
| Aug 24, 2026 | 12.39 | 12.40 | 12.39 | 12.40 | 12.40 | -0.23% | 70,066 |
| Aug 21, 2026 | 12.42 | 12.43 | 12.42 | 12.43 | 12.43 | 0.26% | 9,088 |
| Aug 20, 2026 | 12.45 | 12.45 | 12.38 | 12.40 | 12.40 | -0.53% | 157,337 |
| Aug 19, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.39% | 112,744 |
| Aug 18, 2026 | 12.47 | 12.47 | 12.42 | 12.42 | 12.42 | -1.08% | 86,978 |
| Aug 17, 2026 | 12.57 | 12.57 | 12.55 | 12.55 | 12.55 | -0.10% | 7,671 |
| Aug 14, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - | 7,346 |
| Aug 13, 2026 | 12.53 | 12.56 | 12.53 | 12.56 | 12.56 | 0.34% | 3,684 |
| Aug 12, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.10% | 15,805 |
| Aug 11, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - | 4,110 |
| Aug 10, 2026 | 12.55 | 12.55 | 12.51 | 12.51 | 12.51 | -0.14% | 38,970 |
| Aug 7, 2026 | 12.47 | 12.53 | 12.47 | 12.53 | 12.53 | 0.63% | 16,081 |
| Aug 6, 2026 | 12.48 | 12.50 | 12.45 | 12.45 | 12.45 | -0.26% | 21,222 |
| Aug 5, 2026 | 12.52 | 12.54 | 12.48 | 12.48 | 12.48 | 0.74% | 35,505 |
| Aug 4, 2026 | 12.27 | 12.39 | 12.27 | 12.39 | 12.39 | 1.36% | 13,951 |
| Aug 3, 2026 | 12.19 | 12.22 | 12.18 | 12.22 | 12.22 | 1.19% | 17,723 |
| Jul 31, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.50% | 15,727 |
| Jul 30, 2026 | 11.91 | 12.02 | 11.91 | 12.02 | 12.02 | 0.17% | 7,903 |
| Jul 29, 2026 | 12.05 | 12.05 | 12.00 | 12.00 | 12.00 | - | 7,591 |
| Jul 28, 2026 | 11.96 | 12.00 | 11.96 | 12.00 | 12.00 | -0.58% | 16,045 |
| Jul 27, 2026 | 12.08 | 12.08 | 12.07 | 12.07 | 12.07 | 0.50% | 4,763 |
| Jul 24, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.30% | 4,185 |
| Jul 23, 2026 | 12.06 | 12.06 | 11.97 | 11.97 | 11.97 | -0.86% | 6,409 |
| Jul 22, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.07% | 6,525 |
| Jul 21, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.07% | 41,189 |
| Jul 20, 2026 | 12.03 | 12.07 | 12.03 | 12.06 | 12.06 | 0.07% | 2,149 |
| Jul 17, 2026 | 12.03 | 12.05 | 11.98 | 12.05 | 12.05 | -0.66% | 21,011 |
| Jul 16, 2026 | 12.17 | 12.17 | 12.13 | 12.13 | 12.13 | -0.30% | 2,359 |
| Jul 15, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.13% | 11,179 |