iShares MSCI Europe UCITS ETF EUR (Dist) (SWX:IEUC)
Switzerland · Delayed Price · Currency is CHF 6.15
-0.01 (-0.10%)
Oct 9, 2025, 4:03 PM CET
SWX:IEUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.33% | 2,030 |
| Oct 7, 2025 | 6.13 | 6.14 | 6.12 | 6.14 | 6.14 | -0.16% | 4,050 |
| Oct 6, 2025 | 6.12 | 6.15 | 6.12 | 6.15 | 6.15 | 0.33% | 5,975 |
| Oct 3, 2025 | 6.12 | 6.15 | 6.12 | 6.13 | 6.13 | 0.16% | 655 |
| Oct 2, 2025 | 6.12 | 6.13 | 6.12 | 6.12 | 6.12 | 0.99% | 2,816 |
| Oct 1, 2025 | 6.01 | 6.06 | 6.01 | 6.06 | 6.06 | 1.00% | 1,098 |
| Sep 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.17% | - |
| Sep 29, 2025 | 5.99 | 5.99 | 5.98 | 5.99 | 5.99 | 0.50% | 21,455 |
| Sep 26, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.51% | 840 |
| Sep 25, 2025 | 5.95 | 5.96 | 5.93 | 5.93 | 5.93 | -0.50% | 3,823 |
| Sep 24, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.50% | 1,000 |
| Sep 23, 2025 | 5.99 | 6.00 | 5.99 | 5.99 | 5.99 | 0.67% | 6,326 |
| Sep 22, 2025 | 5.96 | 5.96 | 5.95 | 5.95 | 5.95 | -0.17% | 18,459 |
| Sep 19, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.17% | - |
| Sep 18, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.34% | 6,013 |
| Sep 17, 2025 | 5.92 | 5.93 | 5.92 | 5.93 | 5.93 | -0.34% | 2,088 |
| Sep 16, 2025 | 5.97 | 5.97 | 5.94 | 5.95 | 5.95 | -0.50% | 8,260 |
| Sep 15, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.34% | 1,954 |
| Sep 12, 2025 | 5.98 | 5.98 | 5.94 | 5.96 | 5.96 | 0.34% | 1,455 |
| Sep 11, 2025 | 5.95 | 5.95 | 5.94 | 5.94 | 5.94 | - | 5,750 |
| Sep 10, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | 107 |
| Sep 9, 2025 | 5.93 | 5.94 | 5.93 | 5.94 | 5.94 | 0.51% | 1,710 |
| Sep 8, 2025 | 5.93 | 5.93 | 5.91 | 5.91 | 5.91 | -0.34% | 5,117 |
| Sep 5, 2025 | 5.94 | 5.94 | 5.93 | 5.93 | 5.93 | 0.34% | 1,550 |
| Sep 4, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.51% | - |
| Sep 3, 2025 | 5.87 | 5.88 | 5.86 | 5.88 | 5.88 | 0.17% | 10,540 |
| Sep 2, 2025 | 5.90 | 5.90 | 5.85 | 5.87 | 5.87 | -0.84% | 34,758 |
| Sep 1, 2025 | 5.94 | 5.94 | 5.92 | 5.92 | 5.92 | -0.34% | 14,958 |
| Aug 29, 2025 | 5.93 | 5.94 | 5.93 | 5.94 | 5.94 | -0.17% | 6,737 |
| Aug 28, 2025 | 5.96 | 5.97 | 5.95 | 5.95 | 5.95 | -0.17% | 4,830 |
| 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 |