iShares Core Euro Government Bond UCITS ETF (SWX:IEGC)
Switzerland · Delayed Price · Currency is CHF 3.985
-0.005 (-0.13%)
Sep 23, 2026, 11:48 AM CET
SWX:IEGC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.00 | 4.00 | 3.99 | 3.99 | - | -0.13% | 56,754 |
| Sep 22, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.04% | 17,938 |
| Sep 21, 2026 | 3.98 | 3.99 | 3.98 | 3.99 | 3.99 | 0.59% | 18,894 |
| Sep 18, 2026 | 3.99 | 3.99 | 3.97 | 3.97 | 3.97 | -0.50% | 132,630 |
| Sep 17, 2026 | 3.98 | 3.99 | 3.98 | 3.99 | 3.99 | 0.14% | 106,243 |
| Sep 16, 2026 | 3.99 | 3.99 | 3.97 | 3.98 | 3.98 | 0.21% | 24,106 |
| Sep 15, 2026 | 3.95 | 3.98 | 3.95 | 3.97 | 3.97 | -0.08% | 575,797 |
| Sep 14, 2026 | 3.98 | 3.98 | 3.97 | 3.98 | 3.98 | -0.13% | 334,502 |
| Sep 11, 2026 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | 0.02% | 87,207 |
| Sep 10, 2026 | 4.01 | 4.01 | 3.98 | 3.98 | 3.98 | -0.59% | 13,081,276 |
| Sep 9, 2026 | 4.02 | 4.02 | 4.01 | 4.01 | 4.01 | -0.56% | 33,183 |
| Sep 8, 2026 | 4.02 | 4.03 | 4.02 | 4.03 | 4.03 | 0.17% | 31,303 |
| Sep 7, 2026 | 4.03 | 4.03 | 4.02 | 4.02 | 4.02 | -0.23% | 10,756 |
| Sep 4, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.02% | 24,013 |
| Sep 3, 2026 | 4.03 | 4.03 | 4.02 | 4.03 | 4.03 | 0.29% | 26,127 |
| Sep 2, 2026 | 4.02 | 4.02 | 4.01 | 4.02 | 4.02 | -0.24% | 306,799 |
| Sep 1, 2026 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | -0.12% | 120,045 |
| Aug 31, 2026 | 4.06 | 4.06 | 4.03 | 4.03 | 4.03 | -0.29% | 164,023 |
| Aug 28, 2026 | 4.07 | 4.07 | 4.05 | 4.05 | 4.05 | -0.13% | 39,875 |
| Aug 27, 2026 | 4.06 | 4.06 | 4.04 | 4.05 | 4.05 | -0.14% | 19,019 |
| Aug 26, 2026 | 4.07 | 4.07 | 4.06 | 4.06 | 4.06 | -0.25% | 48,146 |
| Aug 25, 2026 | 4.05 | 4.07 | 4.05 | 4.07 | 4.07 | 0.50% | 70,100 |
| Aug 24, 2026 | 4.05 | 4.06 | 4.05 | 4.05 | 4.05 | -0.12% | 47,088 |
| Aug 21, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.04% | 24,363 |
| Aug 20, 2026 | 4.05 | 4.06 | 4.05 | 4.05 | 4.05 | -0.01% | 15,168 |
| Aug 19, 2026 | 4.05 | 4.05 | 4.04 | 4.05 | 4.05 | - | 295,599 |
| Aug 18, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.24% | 28,508 |
| Aug 17, 2026 | 4.07 | 4.07 | 4.06 | 4.06 | 4.06 | -0.18% | 37,358 |
| Aug 14, 2026 | 4.08 | 4.08 | 4.07 | 4.07 | 4.07 | -0.49% | 17,344 |
| Aug 13, 2026 | 4.08 | 4.09 | 4.08 | 4.09 | 4.09 | 0.26% | 55,105 |
| Aug 12, 2026 | 4.08 | 4.09 | 4.08 | 4.08 | 4.08 | -0.01% | 39,451 |
| Aug 11, 2026 | 4.07 | 4.08 | 4.07 | 4.08 | 4.08 | 0.09% | 17,410 |
| Aug 10, 2026 | 4.09 | 4.09 | 4.07 | 4.07 | 4.07 | -0.47% | 26,108 |
| Aug 7, 2026 | 4.09 | 4.09 | 4.08 | 4.09 | 4.09 | 0.07% | 27,342 |
| Aug 6, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.18% | 348,080 |
| Aug 5, 2026 | 4.10 | 4.10 | 4.09 | 4.10 | 4.10 | 0.10% | 30,470 |
| Aug 4, 2026 | 4.09 | 4.10 | 4.08 | 4.09 | 4.09 | 0.23% | 20,106 |
| Aug 3, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | 0.42% | 28,049 |
| Jul 31, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.14% | 15,117 |
| Jul 30, 2026 | 4.07 | 4.08 | 4.07 | 4.07 | 4.07 | -0.17% | 9,207 |
| Jul 29, 2026 | 4.09 | 4.09 | 4.08 | 4.08 | 4.08 | -0.32% | 36,740 |
| Jul 28, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.14% | 22,805 |
| Jul 27, 2026 | 4.09 | 4.09 | 4.08 | 4.09 | 4.09 | 0.39% | 164,978 |
| Jul 24, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.34% | 38,916 |
| Jul 23, 2026 | 4.06 | 4.07 | 4.06 | 4.06 | 4.06 | -0.22% | 60,806 |
| Jul 22, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.15% | 57,136 |
| Jul 21, 2026 | 4.08 | 4.08 | 4.07 | 4.07 | 4.07 | -0.20% | 23,552 |
| Jul 20, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.10% | 20,272 |
| Jul 17, 2026 | 4.08 | 4.09 | 4.08 | 4.08 | 4.08 | 0.03% | 24,292 |
| Jul 16, 2026 | 4.09 | 4.09 | 4.08 | 4.08 | 4.08 | -0.15% | 1,216,391 |