iShares MSCI Europe ex-UK UCITS ETF (SWX:IEUX)
Switzerland · Delayed Price · Currency is CHF 51.90
-0.11 (-0.21%)
Last updated: Sep 18, 2026, 10:14 AM CET
SWX:IEUX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - | - |
| Sep 21, 2026 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | -0.23% | - |
| Sep 18, 2026 | 52.00 | 52.00 | 51.90 | 51.90 | 51.90 | -0.21% | 3,160 |
| Sep 17, 2026 | 51.89 | 52.01 | 51.89 | 52.01 | 52.01 | 1.11% | 22,478 |
| Sep 16, 2026 | 51.53 | 51.53 | 51.53 | 51.53 | 51.44 | 0.41% | - |
| Sep 15, 2026 | 51.32 | 51.32 | 51.32 | 51.32 | 51.23 | -0.54% | 580 |
| Sep 14, 2026 | 51.78 | 51.78 | 51.60 | 51.60 | 51.51 | -0.60% | 2,821 |
| Sep 11, 2026 | 51.91 | 51.91 | 51.91 | 51.91 | 51.82 | 0.64% | - |
| Sep 10, 2026 | 51.51 | 51.58 | 51.51 | 51.58 | 51.49 | -1.19% | 10,096 |
| Sep 9, 2026 | 52.19 | 52.20 | 52.19 | 52.20 | 52.11 | -0.53% | 2,052 |
| Sep 8, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.39 | 0.11% | 200 |
| Sep 7, 2026 | 52.41 | 52.42 | 52.41 | 52.42 | 52.33 | -0.15% | 3,158 |
| Sep 4, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.41 | 0.61% | - |
| Sep 3, 2026 | 52.24 | 52.24 | 52.18 | 52.18 | 52.09 | -0.21% | 79 |
| Sep 2, 2026 | 52.29 | 52.29 | 52.29 | 52.29 | 52.20 | - | - |
| Sep 1, 2026 | 52.29 | 52.29 | 52.29 | 52.29 | 52.20 | -0.32% | - |
| Aug 31, 2026 | 52.74 | 52.76 | 52.46 | 52.46 | 52.37 | -0.55% | 8,903 |
| Aug 28, 2026 | 52.86 | 52.86 | 52.75 | 52.75 | 52.66 | -0.42% | 4,704 |
| Aug 27, 2026 | 52.97 | 52.97 | 52.97 | 52.97 | 52.88 | 0.08% | 991 |
| Aug 26, 2026 | 52.93 | 52.93 | 52.93 | 52.93 | 52.84 | 0.17% | - |
| Aug 25, 2026 | 52.84 | 52.84 | 52.84 | 52.84 | 52.75 | 0.38% | - |
| Aug 24, 2026 | 52.54 | 52.64 | 52.54 | 52.64 | 52.55 | 0.53% | 4,969 |
| Aug 21, 2026 | 52.34 | 52.36 | 52.32 | 52.36 | 52.27 | 0.13% | 3,651 |
| Aug 20, 2026 | 52.29 | 52.29 | 52.29 | 52.29 | 52.20 | -0.95% | - |
| Aug 19, 2026 | 52.75 | 52.80 | 52.75 | 52.79 | 52.70 | -0.30% | 7,982 |
| Aug 18, 2026 | 52.96 | 52.96 | 52.95 | 52.95 | 52.86 | -0.40% | 2,052 |
| Aug 17, 2026 | 53.19 | 53.22 | 53.16 | 53.16 | 53.07 | -0.43% | 5,130 |
| Aug 14, 2026 | 53.40 | 53.40 | 53.39 | 53.39 | 53.30 | 0.11% | 2,966 |
| Aug 13, 2026 | 53.33 | 53.33 | 53.33 | 53.33 | 53.24 | 0.15% | 988 |
| Aug 12, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 53.16 | 0.09% | 2,543 |
| Aug 11, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.11 | - | - |
| Aug 10, 2026 | 53.21 | 53.21 | 53.20 | 53.20 | 53.11 | 0.51% | 3,100 |
| Aug 7, 2026 | 52.93 | 52.93 | 52.93 | 52.93 | 52.84 | 0.02% | - |
| Aug 6, 2026 | 52.92 | 52.92 | 52.92 | 52.92 | 52.83 | 0.51% | 905 |
| Aug 5, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 52.56 | - | - |
| Aug 4, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 52.56 | 0.96% | - |
| Aug 3, 2026 | 52.10 | 52.15 | 52.10 | 52.15 | 52.06 | 0.87% | 4,104 |
| Jul 31, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.61 | 0.10% | - |
| Jul 30, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.56 | 0.43% | - |
| Jul 29, 2026 | 51.43 | 51.43 | 51.43 | 51.43 | 51.34 | -0.19% | - |
| Jul 28, 2026 | 51.53 | 51.53 | 51.53 | 51.53 | 51.44 | -0.04% | 190 |
| Jul 27, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.46 | 0.41% | 4,871 |
| Jul 24, 2026 | 51.25 | 51.34 | 51.25 | 51.34 | 51.25 | 0.79% | 4,669 |
| Jul 23, 2026 | 50.94 | 50.94 | 50.94 | 50.94 | 50.85 | -0.41% | - |
| Jul 22, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 51.06 | -0.14% | 3,845 |
| Jul 21, 2026 | 51.22 | 51.22 | 51.22 | 51.22 | 51.13 | 0.77% | - |
| Jul 20, 2026 | 50.83 | 50.83 | 50.83 | 50.83 | 50.74 | - | - |
| Jul 17, 2026 | 50.83 | 50.83 | 50.83 | 50.83 | 50.74 | -0.55% | - |
| Jul 16, 2026 | 51.11 | 51.11 | 51.11 | 51.11 | 51.02 | 0.18% | - |
| Jul 15, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 50.93 | -0.06% | - |