iShares MSCI Europe Small Cap UCITS ETF (SWX:ESCE)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 5.71
+0.01 (0.19%)
At close: Sep 22, 2026
SWX:ESCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.19% | - |
| Sep 21, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.30% | 1,860 |
| Sep 18, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Sep 17, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Sep 16, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.61% | 3 |
| Sep 15, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Sep 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.01% | - |
| Sep 11, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.05% | - |
| Sep 10, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.70% | - |
| Sep 9, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.08% | - |
| Sep 8, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.07% | - |
| Sep 7, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.24% | 8 |
| Sep 4, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.26% | - |
| Sep 3, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.67% | - |
| Sep 2, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -1.08% | 1,788 |
| Sep 1, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.18% | - |
| Aug 31, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.10% | 2,734 |
| Aug 28, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.26% | - |
| Aug 27, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Aug 26, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.74% | 4,298 |
| Aug 25, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.56% | - |
| Aug 24, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Aug 21, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.33% | - |
| Aug 20, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.38% | 72 |
| Aug 19, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Aug 18, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.93% | - |
| Aug 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.82% | - |
| Aug 14, 2026 | 5.83 | 5.85 | 5.83 | 5.85 | 5.85 | 0.83% | 5,530 |
| Aug 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Aug 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.38% | 100 |
| Aug 11, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.09% | 40 |
| Aug 10, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| Aug 7, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| Aug 6, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.12% | - |
| Aug 5, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.87% | 7 |
| Aug 4, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.91% | - |
| Aug 3, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.35% | 2,000 |
| Jul 31, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Jul 30, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.48% | - |
| Jul 29, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | - |
| Jul 28, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.61% | - |
| Jul 27, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.09% | - |
| Jul 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.41% | - |
| Jul 23, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.10% | - |
| Jul 22, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1.04% | 178 |
| Jul 21, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.11% | - |
| Jul 20, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.34% | - |
| Jul 17, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | - |
| Jul 16, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.21% | 17 |
| Jul 15, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.69% | - |