Invesco Dow Jones Islamic Global Developed Markets UCITS ETF (SWX:IGDA)
Switzerland · Delayed Price · Currency is CHF · Price in USD 32.79
-0.10 (-0.29%)
At close: Sep 26, 2025
SWX:IGDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 33.16 | 33.17 | 33.13 | 33.14 | 33.14 | 1.08% | 8,283 |
| Sep 26, 2025 | 33.02 | 33.02 | 32.79 | 32.79 | 32.79 | -0.29% | 19,930 |
| Sep 25, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | -1.36% | 38,500 |
| Sep 24, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | -0.51% | 817 |
| Sep 23, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | 0.62% | 4 |
| Sep 22, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 1.02% | 4 |
| Sep 19, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | -0.48% | 814 |
| Sep 18, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 0.55% | 20,950 |
| Sep 17, 2025 | 33.50 | 33.50 | 32.95 | 32.95 | 32.95 | -0.38% | 339 |
| Sep 16, 2025 | 33.08 | 33.08 | 33.07 | 33.07 | 33.07 | 0.18% | 1,255 |
| Sep 15, 2025 | 32.85 | 33.02 | 32.85 | 33.01 | 33.01 | 0.72% | 8,218 |
| Sep 12, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - | 3,000 |
| Sep 11, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 0.37% | - |
| Sep 10, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 0.51% | 11 |
| Sep 9, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 0.20% | 3 |
| Sep 8, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 0.86% | - |
| Sep 5, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.34% | - |
| Sep 4, 2025 | 32.00 | 32.04 | 32.00 | 32.04 | 32.04 | 0.20% | 26 |
| Sep 3, 2025 | 31.95 | 32.00 | 31.95 | 31.98 | 31.98 | 1.36% | 5,124 |
| Sep 2, 2025 | 32.01 | 32.01 | 31.55 | 31.55 | 31.55 | -1.51% | 218 |
| Sep 1, 2025 | 32.02 | 32.03 | 32.02 | 32.03 | 32.03 | -0.17% | 13 |
| Aug 29, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | -0.06% | 5 |
| Aug 28, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.31% | 2,004 |
| Aug 27, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.14% | - |
| Aug 26, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | -0.12% | 410 |
| Aug 25, 2025 | 32.09 | 32.09 | 32.00 | 32.00 | 32.00 | 1.25% | 93 |
| Aug 22, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.14% | 12 |
| Aug 21, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.19% | - |
| Aug 20, 2025 | 31.75 | 31.75 | 31.50 | 31.50 | 31.50 | -1.38% | 1,784 |
| Aug 19, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -0.31% | - |
| Aug 18, 2025 | 32.07 | 32.07 | 32.04 | 32.04 | 32.04 | 0.02% | 5 |
| Aug 15, 2025 | 32.08 | 32.08 | 32.04 | 32.04 | 32.04 | -0.12% | 21,115 |
| Aug 14, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.16% | 50 |
| Aug 13, 2025 | 32.00 | 32.03 | 32.00 | 32.03 | 32.03 | 0.66% | 1,441 |
| Aug 12, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.22% | 4,970 |
| Aug 11, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.67% | 4 |
| Aug 8, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -0.47% | 3,982 |
| Aug 7, 2025 | 32.00 | 32.00 | 31.59 | 31.69 | 31.69 | 1.44% | 12,010 |
| Aug 6, 2025 | 31.40 | 31.40 | 31.24 | 31.24 | 31.24 | -0.21% | 17,838 |
| Aug 5, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.70% | - |
| Aug 4, 2025 | 31.16 | 31.52 | 31.00 | 31.52 | 31.52 | -0.27% | 47 |
| Jul 31, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.19% | - |
| Jul 30, 2025 | 31.67 | 31.68 | 31.55 | 31.55 | 31.55 | -1.11% | 5,662 |
| Jul 29, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.49% | 15 |
| Jul 28, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.22% | - |
| Jul 25, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.08% | - |
| Jul 24, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.94% | - |
| Jul 23, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.71% | - |
| Jul 22, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.35% | 1,282 |
| Jul 21, 2025 | 31.26 | 31.26 | 31.25 | 31.25 | 31.25 | 0.18% | 5 |