iShares Global Government Bond UCITS ETF (SWX:IGLO)
Switzerland · Delayed Price · Currency is CHF 70.48
-0.49 (-0.69%)
Last updated: Sep 22, 2026, 10:57 AM CET
SWX:IGLO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | -0.16% | 9 |
| Sep 21, 2026 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | -0.54% | - |
| Sep 18, 2026 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | 0.17% | 17 |
| Sep 17, 2026 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 0.61% | 476 |
| Sep 16, 2026 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | 0.11% | 70 |
| Sep 15, 2026 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - | - |
| Sep 14, 2026 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | 0.10% | - |
| Sep 11, 2026 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - | - |
| Sep 10, 2026 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | 0.10% | 58 |
| Sep 9, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -0.39% | 72 |
| Sep 8, 2026 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - | - |
| Sep 7, 2026 | 70.56 | 70.56 | 70.48 | 70.48 | 70.48 | 0.26% | 75 |
| Sep 4, 2026 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | -0.07% | 76 |
| Sep 3, 2026 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - | 6 |
| Sep 2, 2026 | 70.24 | 70.34 | 70.24 | 70.34 | 70.34 | 0.07% | 157 |
| Sep 1, 2026 | 70.07 | 70.29 | 69.91 | 70.29 | 70.29 | 0.18% | 97 |
| Aug 31, 2026 | 70.55 | 70.55 | 70.17 | 70.17 | 70.17 | -0.14% | 18 |
| Aug 28, 2026 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | -0.45% | - |
| Aug 27, 2026 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | 0.57% | 14 |
| Aug 26, 2026 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | 0.18% | - |
| Aug 25, 2026 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 0.35% | 25 |
| Aug 24, 2026 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | 0.36% | - |
| Aug 21, 2026 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - | - |
| Aug 20, 2026 | 69.74 | 69.74 | 69.56 | 69.56 | 69.56 | -0.71% | 67 |
| Aug 19, 2026 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | -0.46% | - |
| Aug 18, 2026 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | -0.14% | 127 |
| Aug 17, 2026 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | -0.44% | - |
| Aug 14, 2026 | 70.72 | 70.79 | 70.72 | 70.79 | 70.79 | 0.02% | 25 |
| Aug 13, 2026 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | 0.53% | 14 |
| Aug 12, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -0.12% | 265 |
| Aug 11, 2026 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | 0.17% | 58 |
| Aug 10, 2026 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | -0.12% | - |
| Aug 7, 2026 | 70.46 | 70.46 | 70.45 | 70.45 | 70.45 | -0.05% | 57 |
| Aug 6, 2026 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - | 501 |
| Aug 5, 2026 | 70.81 | 70.81 | 70.49 | 70.49 | 70.49 | 0.40% | 4 |
| Aug 4, 2026 | 70.35 | 70.35 | 70.21 | 70.21 | 70.21 | -0.56% | 107 |
| Aug 3, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.53% | 30 |
| Jul 31, 2026 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | -0.23% | - |
| Jul 30, 2026 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | -0.67% | 15 |
| Jul 29, 2026 | 70.74 | 70.87 | 70.74 | 70.87 | 70.87 | -0.19% | 28 |
| Jul 28, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.57% | 10 |
| Jul 27, 2026 | 70.47 | 70.60 | 70.47 | 70.60 | 70.60 | 0.37% | 5,307 |
| Jul 24, 2026 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | 0.37% | 50 |
| Jul 23, 2026 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - | - |
| Jul 22, 2026 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - | - |
| Jul 21, 2026 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | 0.03% | - |
| Jul 20, 2026 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | -0.05% | 1 |
| Jul 17, 2026 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - | - |
| Jul 16, 2026 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | -0.07% | 49 |
| Jul 15, 2026 | 71.27 | 71.27 | 71.27 | 71.27 | 70.14 | -0.14% | 2 |