iShares Core Euro Government Bond UCITS ETF (SWX:IEGA)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 105.54
+0.07 (0.07%)
At close: Sep 22, 2026
SWX:IEGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 105.35 | 105.54 | 105.35 | 105.54 | 105.54 | 0.07% | 8 |
| Sep 21, 2026 | 105.47 | 105.47 | 105.47 | 105.47 | 105.47 | 0.46% | 433 |
| Sep 18, 2026 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | -0.18% | 280 |
| Sep 17, 2026 | 105.22 | 105.22 | 105.17 | 105.17 | 105.17 | 0.01% | 514 |
| Sep 16, 2026 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | 0.15% | 10 |
| Sep 15, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.02% | 58 |
| Sep 14, 2026 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | -0.09% | 280 |
| Sep 11, 2026 | 105.07 | 105.07 | 105.07 | 105.07 | 105.07 | -0.22% | 1,402 |
| Sep 10, 2026 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | -0.55% | 30 |
| Sep 9, 2026 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | -0.40% | - |
| Sep 8, 2026 | 106.31 | 106.31 | 106.31 | 106.31 | 106.31 | 0.09% | 376 |
| Sep 7, 2026 | 106.21 | 106.21 | 106.21 | 106.21 | 106.21 | -0.16% | 258 |
| Sep 4, 2026 | 106.38 | 106.38 | 106.38 | 106.38 | 106.38 | 0.03% | 500 |
| Sep 3, 2026 | 106.34 | 106.34 | 106.34 | 106.34 | 106.34 | 0.17% | 30 |
| Sep 2, 2026 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | -0.19% | 50 |
| Sep 1, 2026 | 106.45 | 106.45 | 106.36 | 106.36 | 106.36 | -0.52% | 1,488 |
| Aug 31, 2026 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | -0.32% | 9 |
| Aug 28, 2026 | 107.26 | 107.26 | 107.26 | 107.26 | 107.26 | 0.29% | 152 |
| Aug 27, 2026 | 107.15 | 107.15 | 106.95 | 106.95 | 106.95 | -0.28% | 1,001 |
| Aug 26, 2026 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | 0.01% | 8 |
| Aug 25, 2026 | 107.24 | 107.24 | 107.24 | 107.24 | 107.24 | 0.37% | - |
| Aug 24, 2026 | 106.84 | 106.84 | 106.84 | 106.84 | 106.84 | -0.06% | - |
| Aug 21, 2026 | 106.91 | 106.91 | 106.90 | 106.90 | 106.90 | -0.01% | 125 |
| Aug 20, 2026 | 106.91 | 106.91 | 106.91 | 106.91 | 106.91 | - | 460 |
| Aug 19, 2026 | 106.91 | 106.91 | 106.91 | 106.91 | 106.91 | - | - |
| Aug 18, 2026 | 106.91 | 106.91 | 106.91 | 106.91 | 106.91 | -0.33% | 75 |
| Aug 17, 2026 | 107.26 | 107.26 | 107.26 | 107.26 | 107.26 | 0.02% | 980 |
| Aug 14, 2026 | 107.24 | 107.24 | 107.24 | 107.24 | 107.24 | -0.40% | - |
| Aug 13, 2026 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | 0.27% | - |
| Aug 12, 2026 | 107.38 | 107.38 | 107.38 | 107.38 | 107.38 | 0.15% | - |
| Aug 11, 2026 | 107.31 | 107.31 | 107.22 | 107.22 | 107.22 | -0.52% | 870 |
| Aug 10, 2026 | 107.82 | 107.82 | 107.78 | 107.78 | 107.78 | - | 13 |
| Aug 7, 2026 | 107.65 | 107.79 | 107.63 | 107.79 | 107.79 | -0.01% | 1,272 |
| Aug 6, 2026 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | -0.03% | 450 |
| Aug 5, 2026 | 107.84 | 107.84 | 107.84 | 107.84 | 107.84 | 0.31% | 529 |
| Aug 4, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0.21% | 12,695 |
| Aug 3, 2026 | 107.67 | 107.67 | 107.28 | 107.28 | 107.28 | -0.20% | 2,321 |
| Jul 31, 2026 | 107.49 | 107.49 | 107.49 | 107.49 | 107.49 | 0.01% | 737 |
| Jul 30, 2026 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | - | 302 |
| Jul 29, 2026 | 107.55 | 107.55 | 107.48 | 107.48 | 107.48 | -0.19% | 767 |
| Jul 28, 2026 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | 0.18% | 26 |
| Jul 27, 2026 | 107.49 | 107.49 | 107.49 | 107.49 | 107.49 | 0.38% | 279 |
| Jul 24, 2026 | 107.08 | 107.08 | 107.08 | 107.08 | 107.08 | 0.12% | 1 |
| Jul 23, 2026 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | -0.05% | - |
| Jul 22, 2026 | 107.10 | 107.10 | 107.00 | 107.00 | 107.00 | -0.24% | 211 |
| Jul 21, 2026 | 107.26 | 107.26 | 107.26 | 107.26 | 107.26 | -0.09% | 18 |
| Jul 20, 2026 | 107.36 | 107.36 | 107.36 | 107.36 | 107.36 | -0.06% | 660 |
| Jul 17, 2026 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | -0.05% | 20 |
| Jul 16, 2026 | 107.47 | 107.47 | 107.47 | 107.47 | 107.47 | -0.10% | 532 |
| Jul 15, 2026 | 108.99 | 108.99 | 108.99 | 108.99 | 107.58 | 0.13% | 825 |