Invesco Global High Yield Corp Bond ESG Climate Transition UCITS ETF (SWX:GBHA)
Switzerland · Delayed Price · Currency is CHF · Price in USD 7.00
+0.05 (0.66%)
At close: Aug 12, 2025, 5:20 PM CET
SWX:GBHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | - | 0.20% | 36 |
| Aug 13, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | 0.09% | 227 |
| Aug 12, 2025 | 6.97 | 7.00 | 6.97 | 7.00 | - | 0.68% | 19 |
| Aug 11, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | - | -0.17% | 192 |
| Aug 8, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | - | -0.32% | 298 |
| Aug 7, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | - | 0.37% | 611 |
| Aug 6, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | - | -0.16% | 3 |
| Aug 5, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | - | 0.09% | 42 |
| Aug 4, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | - | 0.75% | 1,471 |
| Jul 31, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | - | -0.37% | 3,855 |
| Jul 30, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | - | -0.12% | 254 |
| Jul 29, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | - | -0.22% | 35 |
| Jul 28, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | - | -0.23% | 35 |
| Jul 25, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | - | 0.13% | 193 |
| Jul 24, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | - | -0.24% | 5 |
| Jul 23, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | - | 0.59% | 150 |
| Jul 22, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | - | - | - |
| Jul 21, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | - | -0.04% | 85 |
| Jul 18, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | - | 0.49% | 1,321 |
| Jul 17, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | - | -0.30% | 44 |
| Jul 16, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | - | 0.12% | 90 |
| Jul 15, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | - | -0.20% | 965 |
| Jul 14, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | - | 0.26% | 122 |
| Jul 11, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | - | -0.16% | 10 |
| Jul 10, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | - | -0.22% | 372 |
| Jul 9, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | - | 0.10% | 20 |
| Jul 8, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | - | -0.37% | 97 |
| Jul 7, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | - | - | - |
| Jul 4, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | - | -0.17% | 448 |
| Jul 3, 2025 | 6.97 | 6.98 | 6.97 | 6.98 | - | 0.52% | 2,568 |
| Jul 2, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | - | -0.24% | 546 |
| Jul 1, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | - | 0.30% | 481 |
| Jun 30, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | - | 0.46% | 17 |
| Jun 27, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | - | - | - |
| Jun 26, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | - | 0.09% | - |
| Jun 25, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | - | 0.17% | 37 |
| Jun 24, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | - | 0.45% | 5 |
| Jun 23, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | - | - | 227 |
| Jun 20, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | - | 0.71% | 3,204 |
| Jun 19, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | - | -0.34% | 102 |
| Jun 18, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | - | - | - |
| Jun 17, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | - | -0.42% | 9 |
| Jun 16, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | - | 0.20% | 20 |
| Jun 13, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | -0.22% | 1,040 |
| Jun 12, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | - | 0.15% | 10 |
| Jun 11, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | 0.34% | 79 |
| Jun 10, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | - | 0.04% | 529 |
| Jun 6, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | - | -0.12% | - |
| Jun 5, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | - | 0.04% | 450 |
| Jun 4, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | - | 0.31% | 170 |