iShares MSCI AC Far East ex-Japan UCITS ETF (SWX:IFFF)
Switzerland · Delayed Price · Currency is CHF · Price in USD 65.86
+0.74 (1.14%)
Sep 3, 2025, 3:03 PM CET
SWX:IFFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | 0.69% | 44 |
| Sep 2, 2025 | 65.81 | 65.81 | 65.12 | 65.12 | 65.12 | -1.24% | 7,109 |
| Sep 1, 2025 | 65.99 | 65.99 | 65.94 | 65.94 | 65.94 | 0.17% | 4,544 |
| Aug 29, 2025 | 65.49 | 65.85 | 65.47 | 65.83 | 65.83 | -0.05% | 1,620 |
| Aug 28, 2025 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | 0.38% | - |
| Aug 27, 2025 | 65.95 | 65.95 | 65.61 | 65.61 | 65.61 | -1.28% | 2,541 |
| Aug 26, 2025 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | -0.31% | 3,193 |
| Aug 25, 2025 | 66.89 | 66.89 | 66.67 | 66.67 | 66.67 | 0.29% | 154 |
| Aug 22, 2025 | 65.58 | 66.48 | 65.58 | 66.48 | 66.48 | 2.12% | 1,238 |
| Aug 21, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -0.11% | 386 |
| Aug 20, 2025 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | -0.90% | - |
| Aug 19, 2025 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | -0.26% | - |
| Aug 18, 2025 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | -0.17% | 3,673 |
| Aug 15, 2025 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | -0.36% | - |
| Aug 14, 2025 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | -0.96% | 552 |
| Aug 13, 2025 | 66.57 | 66.92 | 66.57 | 66.92 | 66.92 | 2.59% | 2,650 |
| Aug 12, 2025 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | 0.59% | 88 |
| Aug 11, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - | 1,698 |
| Aug 8, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | -0.11% | - |
| Aug 7, 2025 | 65.00 | 65.22 | 64.92 | 64.92 | 64.92 | 1.22% | 511 |
| Aug 6, 2025 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | 0.06% | 160 |
| Aug 5, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 0.55% | - |
| Aug 4, 2025 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | -0.33% | - |
| Jul 31, 2025 | 64.20 | 64.20 | 63.96 | 63.96 | 63.96 | -0.78% | 573 |
| Jul 30, 2025 | 64.53 | 64.54 | 64.46 | 64.46 | 64.46 | -0.52% | 147 |
| Jul 29, 2025 | 64.69 | 64.88 | 64.69 | 64.80 | 64.80 | -0.09% | 1,056 |
| Jul 28, 2025 | 64.81 | 64.86 | 64.81 | 64.86 | 64.86 | 0.37% | 135 |
| Jul 25, 2025 | 64.72 | 64.80 | 64.62 | 64.62 | 64.62 | -1.15% | 1,157 |
| Jul 24, 2025 | 65.41 | 65.41 | 65.37 | 65.37 | 65.37 | 0.65% | 304 |
| Jul 23, 2025 | 64.98 | 64.98 | 64.95 | 64.95 | 64.95 | 1.11% | 4,300 |
| Jul 22, 2025 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | 0.11% | - |
| Jul 21, 2025 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 0.14% | 6 |
| Jul 18, 2025 | 63.86 | 64.31 | 63.83 | 64.08 | 64.08 | 1.18% | 6,251 |
| Jul 17, 2025 | 63.39 | 63.44 | 63.33 | 63.33 | 63.33 | 0.65% | 6,625 |
| Jul 16, 2025 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | -0.19% | 986 |
| Jul 15, 2025 | 63.10 | 63.20 | 63.04 | 63.04 | 63.04 | 1.56% | 12,682 |
| Jul 14, 2025 | 62.21 | 62.24 | 62.07 | 62.07 | 62.07 | -0.21% | 2,449 |
| Jul 11, 2025 | 62.44 | 62.44 | 62.20 | 62.20 | 62.20 | 0.44% | 1,873 |
| Jul 10, 2025 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | 0.76% | - |
| Jul 9, 2025 | 61.61 | 61.69 | 61.46 | 61.46 | 61.46 | -0.32% | 3,603 |
| Jul 8, 2025 | 61.87 | 61.91 | 61.60 | 61.66 | 61.66 | 0.10% | 20,165 |
| Jul 7, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - | - |
| Jul 4, 2025 | 61.46 | 61.60 | 61.46 | 61.60 | 61.60 | -0.96% | 3,411 |
| Jul 3, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 0.61% | 1,438 |
| Jul 2, 2025 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - | 6 |
| Jul 1, 2025 | 61.91 | 61.91 | 61.82 | 61.82 | 61.82 | 0.63% | 1,440 |
| Jun 30, 2025 | 61.41 | 61.54 | 61.37 | 61.43 | 61.43 | -0.60% | 5,562 |
| Jun 27, 2025 | 62.17 | 62.17 | 61.80 | 61.80 | 61.80 | -0.47% | 618 |
| Jun 26, 2025 | 61.89 | 62.09 | 61.89 | 62.09 | 62.09 | 0.66% | 6,130 |
| Jun 25, 2025 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | 0.72% | - |