iShares Euro Stoxx 50 ESG UCITS ETF (SWX:ES50)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 8.48
+0.02 (0.18%)
At close: Sep 22, 2026
SWX:ES50 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.18% | - |
| Sep 21, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.70% | - |
| Sep 18, 2026 | 8.47 | 8.47 | 8.40 | 8.40 | 8.40 | -0.61% | 3,215 |
| Sep 17, 2026 | 8.44 | 8.46 | 8.43 | 8.46 | 8.46 | 0.94% | 3,917 |
| Sep 16, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.48% | - |
| Sep 15, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.54% | - |
| Sep 14, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -1.04% | - |
| Sep 11, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.73% | - |
| Sep 10, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.74% | - |
| Sep 9, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -1.59% | - |
| Sep 8, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.25% | 612 |
| Sep 7, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.54% | 1,247 |
| Sep 4, 2026 | 8.60 | 8.60 | 8.58 | 8.59 | 8.59 | 0.73% | 56,000 |
| Sep 3, 2026 | 8.56 | 8.56 | 8.52 | 8.52 | 8.52 | -0.21% | 2,953 |
| Sep 2, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.16% | - |
| Sep 1, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -1.80% | - |
| Aug 31, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.09% | 200 |
| Aug 28, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.89% | - |
| Aug 27, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.44% | - |
| Aug 26, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.03% | - |
| Aug 25, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.77% | - |
| Aug 24, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.57% | 21 |
| Aug 21, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.79% | - |
| Aug 20, 2026 | 8.61 | 8.61 | 8.57 | 8.59 | 8.59 | -0.90% | 1,601 |
| Aug 19, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.14% | 21 |
| Aug 18, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -1.19% | - |
| Aug 17, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.03% | - |
| Aug 14, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.31% | - |
| Aug 13, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.06% | 16,797 |
| Aug 12, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.11% | 40 |
| Aug 11, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.09% | - |
| Aug 10, 2026 | 8.79 | 8.79 | 8.78 | 8.79 | 8.79 | 0.34% | 12,959 |
| Aug 7, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.18% | - |
| Aug 6, 2026 | 8.73 | 8.74 | 8.72 | 8.74 | 8.74 | 0.74% | 3,637 |
| Aug 5, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | - |
| Aug 4, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.91% | 26 |
| Aug 3, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.14% | - |
| Jul 31, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.20% | - |
| Jul 30, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1.56% | - |
| Jul 29, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.15% | - |
| Jul 28, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -1.04% | - |
| Jul 27, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 1.40% | 9 |
| Jul 24, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.35% | - |
| Jul 23, 2026 | 8.43 | 8.44 | 8.40 | 8.40 | 8.40 | -1.10% | 1,612 |
| Jul 22, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.24% | - |
| Jul 21, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 1.16% | - |
| Jul 20, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.42% | 49 |
| Jul 17, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.72% | - |
| Jul 16, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.09% | - |
| Jul 15, 2026 | 8.47 | 8.47 | 8.46 | 8.46 | 8.46 | 0.67% | 356 |