iShares € Flexible Income Bond Active UCITS ETF (SWX:IFLX)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 4.918
+0.014 (0.28%)
At close: Sep 22, 2026
SWX:IFLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.28% | 1,654 |
| Sep 21, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.90 | 0.10% | 3,705 |
| Sep 18, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Sep 17, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.32% | - |
| Sep 16, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.02% | - |
| Sep 15, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.23% | - |
| Sep 14, 2026 | 4.88 | 4.88 | 4.87 | 4.87 | 4.87 | -0.60% | 1,413 |
| Sep 11, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.15% | - |
| Sep 10, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.09% | - |
| Sep 9, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.22% | 21,352 |
| Sep 8, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.11% | - |
| Sep 7, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.07% | 15,300 |
| Sep 4, 2026 | 4.92 | 4.93 | 4.92 | 4.93 | 4.93 | 0.39% | 1,202 |
| Sep 3, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | - |
| Sep 2, 2026 | 4.92 | 4.92 | 4.91 | 4.91 | 4.91 | -0.41% | 31,270 |
| Sep 1, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.02% | 957 |
| Aug 31, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| Aug 28, 2026 | 4.95 | 4.95 | 4.93 | 4.93 | 4.93 | -0.10% | 6,918 |
| Aug 27, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Aug 26, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.10% | 3,586 |
| Aug 25, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| Aug 24, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.24% | - |
| Aug 21, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.07% | 783 |
| Aug 20, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.07% | 1,000 |
| Aug 19, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Aug 18, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.02% | - |
| Aug 17, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.02% | - |
| Aug 14, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Aug 13, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Aug 12, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.25% | 4,200 |
| Aug 11, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Aug 10, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Aug 7, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Aug 6, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Aug 5, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Aug 4, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.35% | - |
| Aug 3, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.02% | - |
| Jul 31, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jul 30, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.10% | - |
| Jul 29, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.02% | - |
| Jul 28, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| Jul 27, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| Jul 24, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| Jul 23, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.14% | 1,000 |
| Jul 22, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 21, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.11% | - |
| Jul 20, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.10% | - |
| Jul 17, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.04% | - |
| Jul 16, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.04% | 5,000 |
| Jul 15, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.95 | - | - |