iShares S&P 500 ESG UCITS ETF (SWX:ESPX)
Switzerland · Delayed Price · Currency is CHF · Price in USD 9.96
+0.05 (0.51%)
At close: Sep 22, 2026
SWX:ESPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.51% | 364 |
| Sep 21, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.82% | 8,219 |
| Sep 18, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.06% | 15,907 |
| Sep 17, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.21% | 9,741 |
| Sep 16, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.20% | 11,000 |
| Sep 15, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.15% | 8,485 |
| Sep 14, 2026 | 9.80 | 9.81 | 9.80 | 9.81 | 9.81 | -0.58% | 14,096 |
| Sep 11, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.36% | 65,152 |
| Sep 10, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.07% | 7,625 |
| Sep 9, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.93% | - |
| Sep 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.34% | 5,697 |
| Sep 7, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.22% | 139 |
| Sep 4, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.54% | 3,109 |
| Sep 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.34% | 15,955 |
| Sep 2, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.38% | 5,693 |
| Sep 1, 2026 | 10.01 | 10.01 | 9.93 | 9.93 | 9.93 | -1.55% | 19,572 |
| Aug 31, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.06% | 75 |
| Aug 28, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.38% | 3,790 |
| Aug 27, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.75% | 9,818 |
| Aug 26, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 8,329 |
| Aug 25, 2026 | 10.01 | 10.01 | 9.98 | 9.98 | 9.98 | 0.14% | 43,148 |
| Aug 24, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.12% | 9,424 |
| Aug 21, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.09% | 5,663 |
| Aug 20, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.34% | 19,879 |
| Aug 19, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.02% | 9,106 |
| Aug 18, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.09% | 7,107 |
| Aug 17, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 34,922 |
| Aug 14, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.10% | 9,330 |
| Aug 13, 2026 | 10.14 | 10.14 | 10.12 | 10.12 | 10.12 | 0.56% | 20,794 |
| Aug 12, 2026 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | 0.38% | 19,647 |
| Aug 11, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.12% | 8,537 |
| Aug 10, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.02% | 9,770 |
| Aug 7, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.42% | 9,209 |
| Aug 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.48% | 6,137 |
| Aug 5, 2026 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | 0.87% | 19,955 |
| Aug 4, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.66% | 21,746 |
| Aug 3, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.02% | 6,218 |
| Jul 31, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 1.00% | 6,564 |
| Jul 30, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.77% | 7,102 |
| Jul 29, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.99% | 11,333 |
| Jul 28, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.40% | 9,257 |
| Jul 27, 2026 | 9.52 | 9.57 | 9.52 | 9.57 | 9.57 | 0.19% | 8,923 |
| Jul 24, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.64% | 13,556 |
| Jul 23, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.89% | 3,528 |
| Jul 22, 2026 | 9.68 | 9.68 | 9.58 | 9.58 | 9.58 | -0.29% | 12,608 |
| Jul 21, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.09% | 14,414 |
| Jul 20, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.42% | 5,406 |
| Jul 17, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.63% | 25,628 |
| Jul 16, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.10% | 533 |
| Jul 15, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.01% | 12,491 |