iShares MSCI Europe UCITS ETF EUR (Dist) (SWX:IEUC)
Switzerland · Delayed Price · Currency is CHF 5.95
-0.01 (-0.17%)
Aug 28, 2025, 3:34 PM CET
SWX:IEUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5.96 | 5.97 | 5.95 | 5.95 | 5.95 | -0.17% | 5,000 |
| Aug 27, 2025 | 5.97 | 5.97 | 5.96 | 5.96 | 5.96 | - | 3,836 |
| Aug 26, 2025 | 5.98 | 5.98 | 5.96 | 5.96 | 5.96 | -1.00% | 27,315 |
| Aug 25, 2025 | 6.03 | 6.03 | 6.02 | 6.02 | 6.02 | -0.50% | 18,653 |
| Aug 22, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 5,392 |
| Aug 21, 2025 | 6.01 | 6.01 | 6.00 | 6.00 | 6.00 | - | 20,142 |
| Aug 20, 2025 | 5.94 | 6.02 | 5.94 | 6.00 | 6.00 | - | 113,055 |
| Aug 19, 2025 | 5.99 | 6.00 | 5.98 | 6.00 | 6.00 | 0.50% | 4,496 |
| Aug 18, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 11,405 |
| Aug 15, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.51% | 1,744 |
| Aug 14, 2025 | 5.93 | 5.94 | 5.93 | 5.94 | 5.94 | 0.34% | 17,371 |
| Aug 13, 2025 | 5.92 | 5.92 | 5.91 | 5.92 | 5.92 | 0.51% | 3,306 |
| Aug 12, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 270 |
| Aug 11, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.51% | 360 |
| Aug 8, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.17% | - |
| Aug 7, 2025 | 5.83 | 5.85 | 5.83 | 5.85 | 5.85 | 0.34% | 3,630 |
| Aug 6, 2025 | 5.83 | 5.85 | 5.83 | 5.83 | 5.83 | - | 10,367 |
| Aug 5, 2025 | 5.82 | 5.83 | 5.82 | 5.83 | 5.83 | 0.34% | 56 |
| Aug 4, 2025 | 5.78 | 5.81 | 5.77 | 5.81 | 5.81 | -1.36% | 23,324 |
| Jul 31, 2025 | 5.92 | 5.93 | 5.89 | 5.89 | 5.89 | -0.17% | 4,707 |
| Jul 30, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.17% | 3,963 |
| Jul 29, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.17% | 17,032 |
| Jul 28, 2025 | 5.98 | 5.98 | 5.90 | 5.90 | 5.90 | -0.34% | 95,482 |
| Jul 25, 2025 | 5.92 | 5.92 | 5.90 | 5.92 | 5.92 | -0.50% | 14,675 |
| Jul 24, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | 2,790 |
| Jul 23, 2025 | 5.91 | 5.91 | 5.90 | 5.90 | 5.90 | 0.85% | 650 |
| Jul 22, 2025 | 5.85 | 5.86 | 5.85 | 5.85 | 5.85 | -0.17% | 16,780 |
| Jul 21, 2025 | 5.88 | 5.88 | 5.86 | 5.86 | 5.86 | -0.34% | 34,380 |
| Jul 18, 2025 | 5.90 | 5.91 | 5.88 | 5.88 | 5.88 | 0.17% | 39,150 |
| Jul 17, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | 738 |
| Jul 16, 2025 | 5.85 | 5.87 | 5.85 | 5.87 | 5.87 | -0.51% | 37,724 |
| Jul 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.51% | 1,712 |
| Jul 14, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.34% | 800 |
| Jul 11, 2025 | 5.89 | 5.90 | 5.89 | 5.89 | 5.89 | -0.84% | 3,275 |
| Jul 10, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.34% | 11,643 |
| Jul 9, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.85% | 2,104 |
| Jul 8, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.34% | - |
| Jul 7, 2025 | 5.83 | 5.85 | 5.82 | 5.85 | 5.85 | 0.34% | 19,343 |
| Jul 4, 2025 | 5.83 | 5.83 | 5.81 | 5.83 | 5.83 | -0.17% | 3,347 |
| Jul 3, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.34% | 47,163 |
| Jul 2, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.69% | 3,468 |
| Jul 1, 2025 | 5.84 | 5.84 | 5.78 | 5.78 | 5.78 | -1.03% | 1,040 |
| Jun 30, 2025 | 5.87 | 5.87 | 5.84 | 5.84 | 5.84 | 0.34% | 23,328 |
| Jun 27, 2025 | 5.81 | 5.82 | 5.81 | 5.82 | 5.82 | 0.87% | 89,916 |
| Jun 26, 2025 | 5.78 | 5.78 | 5.76 | 5.77 | 5.77 | -0.86% | 90,616 |
| Jun 25, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.17% | 35,939 |
| Jun 24, 2025 | 5.85 | 5.85 | 5.81 | 5.81 | 5.81 | 1.04% | 9,780 |
| Jun 23, 2025 | 5.77 | 5.77 | 5.75 | 5.75 | 5.75 | -1.20% | 69,276 |
| Jun 20, 2025 | 5.80 | 5.82 | 5.78 | 5.82 | 5.82 | 0.69% | 67,894 |
| Jun 19, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.34% | 2,164 |