iShares STOXX World Equity Multifactor UCITS ETF (SWX:IFSW)
Switzerland · Delayed Price · Currency is CHF · Price in USD 16.66
+0.07 (0.42%)
Last updated: Sep 22, 2026, 11:17 AM CET
SWX:IFSW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.42% | 220 |
| Sep 21, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.78% | 715 |
| Sep 18, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.84% | 1,300 |
| Sep 17, 2026 | 16.54 | 16.60 | 16.54 | 16.60 | 16.60 | 0.63% | 360 |
| Sep 16, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - | - |
| Sep 15, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - | - |
| Sep 14, 2026 | 16.46 | 16.49 | 16.46 | 16.49 | 16.49 | -0.53% | 9,759 |
| Sep 11, 2026 | 16.59 | 16.59 | 16.58 | 16.58 | 16.58 | 0.50% | 1,930 |
| Sep 10, 2026 | 16.54 | 16.54 | 16.50 | 16.50 | 16.50 | -0.57% | 225 |
| Sep 9, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.38% | 370 |
| Sep 8, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.22% | 29 |
| Sep 7, 2026 | 16.81 | 16.81 | 16.69 | 16.69 | 16.69 | 0.25% | 189 |
| Sep 4, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - | - |
| Sep 3, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1.17% | - |
| Sep 2, 2026 | 16.49 | 16.49 | 16.46 | 16.46 | 16.46 | -0.33% | 940 |
| Sep 1, 2026 | 16.68 | 16.68 | 16.46 | 16.51 | 16.51 | -0.71% | 30,981 |
| Aug 31, 2026 | 16.51 | 16.63 | 16.51 | 16.63 | 16.63 | 0.12% | 923 |
| Aug 28, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.45% | - |
| Aug 27, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - | - |
| Aug 26, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.35% | 1 |
| Aug 25, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - | - |
| Aug 24, 2026 | 16.52 | 16.52 | 16.48 | 16.48 | 16.48 | -0.59% | 97 |
| Aug 21, 2026 | 16.54 | 16.58 | 16.54 | 16.58 | 16.58 | 0.91% | 187 |
| Aug 20, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.79% | 276 |
| Aug 19, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.52% | 713 |
| Aug 18, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.01% | 956 |
| Aug 17, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - | - |
| Aug 14, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.16% | - |
| Aug 13, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - | - |
| Aug 12, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - | - |
| Aug 11, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - | - |
| Aug 10, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.24% | 84 |
| Aug 7, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - | - |
| Aug 6, 2026 | 16.59 | 16.59 | 16.58 | 16.58 | 16.58 | -0.25% | 970 |
| Aug 5, 2026 | 16.68 | 16.68 | 16.62 | 16.62 | 16.62 | 1.02% | 1,585 |
| Aug 4, 2026 | 16.34 | 16.45 | 16.34 | 16.45 | 16.45 | 2.09% | 618 |
| Aug 3, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.86% | - |
| Jul 31, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - | - |
| Jul 30, 2026 | 15.92 | 15.98 | 15.92 | 15.98 | 15.98 | 0.44% | 99 |
| Jul 29, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - | - |
| Jul 28, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -1.20% | 1,000 |
| Jul 27, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.76% | 802 |
| Jul 24, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - | - |
| Jul 23, 2026 | 15.94 | 15.98 | 15.94 | 15.98 | 15.98 | -0.30% | 57 |
| Jul 22, 2026 | 15.92 | 16.03 | 15.92 | 16.03 | 16.03 | 0.35% | 854 |
| Jul 21, 2026 | 15.91 | 15.97 | 15.91 | 15.97 | 15.97 | 0.05% | 353 |
| Jul 20, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - | - |
| Jul 17, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.40% | - |
| Jul 16, 2026 | 16.06 | 16.06 | 16.03 | 16.03 | 16.03 | 0.20% | 18 |
| Jul 15, 2026 | 16.03 | 16.03 | 15.99 | 15.99 | 15.99 | 1.00% | 5,140 |