iShares Healthcare Innovation UCITS ETF (SWX:HEAL)
Switzerland · Delayed Price · Currency is CHF · Price in USD 10.90
+0.15 (1.40%)
Last updated: Sep 22, 2026, 5:19 PM CET
SWX:HEAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.75 | 10.90 | 10.74 | 10.90 | 10.90 | 1.40% | 12,667 |
| Sep 21, 2026 | 10.66 | 10.75 | 10.64 | 10.75 | 10.75 | 0.84% | 27,041 |
| Sep 18, 2026 | 10.71 | 10.71 | 10.66 | 10.66 | 10.66 | 0.87% | 52,129 |
| Sep 17, 2026 | 10.58 | 10.58 | 10.57 | 10.57 | 10.57 | 0.42% | 775 |
| Sep 16, 2026 | 10.48 | 10.52 | 10.48 | 10.52 | 10.52 | 1.11% | 20,792 |
| Sep 15, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.27% | 2,146 |
| Sep 14, 2026 | 10.33 | 10.38 | 10.33 | 10.38 | 10.38 | 0.56% | 16,366 |
| Sep 11, 2026 | 10.36 | 10.36 | 10.32 | 10.32 | 10.32 | 0.12% | 12,690 |
| Sep 10, 2026 | 10.38 | 10.38 | 10.31 | 10.31 | 10.31 | -0.77% | 29,930 |
| Sep 9, 2026 | 10.44 | 10.44 | 10.39 | 10.39 | 10.39 | -1.78% | 4,009 |
| Sep 8, 2026 | 10.56 | 10.60 | 10.55 | 10.58 | 10.58 | -0.11% | 45,288 |
| Sep 7, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.47% | 5,914 |
| Sep 4, 2026 | 10.70 | 10.70 | 10.64 | 10.64 | 10.64 | -1.01% | 1,101 |
| Sep 3, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.13% | 5,163 |
| Sep 2, 2026 | 10.60 | 10.63 | 10.60 | 10.63 | 10.63 | -0.11% | 16,669 |
| Sep 1, 2026 | 10.59 | 10.64 | 10.59 | 10.64 | 10.64 | 0.51% | 1,709 |
| Aug 31, 2026 | 10.67 | 10.67 | 10.58 | 10.58 | 10.58 | -1.12% | 14,866 |
| Aug 28, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.29% | 1,140 |
| Aug 27, 2026 | 10.86 | 10.86 | 10.82 | 10.84 | 10.84 | -0.20% | 46,152 |
| Aug 26, 2026 | 10.94 | 10.94 | 10.85 | 10.87 | 10.87 | -0.17% | 24,679 |
| Aug 25, 2026 | 10.77 | 10.91 | 10.77 | 10.88 | 10.88 | 1.49% | 8,068 |
| Aug 24, 2026 | 10.87 | 10.87 | 10.72 | 10.72 | 10.72 | 0.17% | 5,043 |
| Aug 21, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -1.09% | 7,701 |
| Aug 20, 2026 | 10.88 | 10.88 | 10.77 | 10.82 | 10.82 | 0.37% | 6,717 |
| Aug 19, 2026 | 10.30 | 10.78 | 10.30 | 10.78 | 10.78 | 4.90% | 140,642 |
| Aug 18, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.47% | 11,571 |
| Aug 17, 2026 | 10.16 | 10.23 | 10.15 | 10.23 | 10.23 | 0.22% | 10,180 |
| Aug 14, 2026 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | -0.78% | 753 |
| Aug 13, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.82% | 644 |
| Aug 12, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.60% | 1,010 |
| Aug 11, 2026 | 10.23 | 10.29 | 10.23 | 10.27 | 10.27 | 0.65% | 12,885 |
| Aug 10, 2026 | 10.14 | 10.20 | 10.14 | 10.20 | 10.20 | 1.88% | 163,505 |
| Aug 7, 2026 | 9.99 | 10.02 | 9.99 | 10.01 | 10.01 | 1.33% | 4,628 |
| Aug 6, 2026 | 9.94 | 9.96 | 9.88 | 9.88 | 9.88 | -0.17% | 8,464 |
| Aug 5, 2026 | 9.87 | 9.90 | 9.87 | 9.90 | 9.90 | 1.18% | 56,959 |
| Aug 4, 2026 | 9.73 | 9.79 | 9.73 | 9.79 | 9.79 | 0.66% | 3,234 |
| Aug 3, 2026 | 9.73 | 9.76 | 9.66 | 9.72 | 9.72 | -0.88% | 12,149 |
| Jul 31, 2026 | 9.85 | 9.85 | 9.79 | 9.81 | 9.81 | 1.14% | 137,244 |
| Jul 30, 2026 | 9.67 | 9.70 | 9.67 | 9.70 | 9.70 | -0.56% | 8,164 |
| Jul 29, 2026 | 9.78 | 9.81 | 9.75 | 9.75 | 9.75 | 0.15% | 108,161 |
| Jul 28, 2026 | 9.69 | 9.75 | 9.69 | 9.74 | 9.74 | 0.70% | 128,568 |
| Jul 27, 2026 | 9.70 | 9.73 | 9.67 | 9.67 | 9.67 | 0.49% | 65,624 |
| Jul 24, 2026 | 9.69 | 9.69 | 9.62 | 9.62 | 9.62 | 0.40% | 3,046 |
| Jul 23, 2026 | 9.57 | 9.62 | 9.53 | 9.58 | 9.58 | 0.08% | 14,537 |
| Jul 22, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.01% | 1,625 |
| Jul 21, 2026 | 9.50 | 9.57 | 9.49 | 9.57 | 9.57 | -0.13% | 8,498 |
| Jul 20, 2026 | 9.61 | 9.67 | 9.59 | 9.59 | 9.59 | -0.14% | 19,144 |
| Jul 17, 2026 | 9.61 | 9.63 | 9.60 | 9.60 | 9.60 | -1.03% | 7,569 |
| Jul 16, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.65% | 6,216 |
| Jul 15, 2026 | 9.58 | 9.64 | 9.58 | 9.64 | 9.64 | 0.48% | 15,229 |