iShares U.S. Equity High Income Active UCITS ETF (SWX:INCI)
Switzerland · Delayed Price · Currency is CHF · Price in USD 7.28
+0.04 (0.59%)
At close: Sep 22, 2026
SWX:INCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.27 | 7.28 | 7.27 | 7.28 | 7.28 | 0.59% | 2,888 |
| Sep 21, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 1.08% | - |
| Sep 18, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - | - |
| Sep 17, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.10% | - |
| Sep 16, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Sep 15, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.35% | - |
| Sep 14, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.10% | - |
| Sep 11, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.45% | - |
| Sep 10, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.26% | - |
| Sep 9, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.69% | 26 |
| Sep 8, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.19% | - |
| Sep 7, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - | - |
| Sep 4, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - | - |
| Sep 3, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.58% | 205 |
| Sep 2, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.46% | - |
| Sep 1, 2026 | 7.19 | 7.19 | 7.16 | 7.16 | 7.16 | -0.58% | 2,190 |
| Aug 31, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.72% | - |
| Aug 28, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.21% | - |
| Aug 27, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.58% | 500 |
| Aug 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Aug 25, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Aug 24, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.18% | - |
| Aug 21, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | - |
| Aug 20, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.29% | - |
| Aug 19, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.19% | - |
| Aug 18, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.89% | 2,904 |
| Aug 17, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.19% | 722 |
| Aug 14, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.19% | - |
| Aug 13, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.81% | 724 |
| Aug 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Aug 11, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Aug 10, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.26% | - |
| Aug 7, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - | - |
| Aug 6, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.66% | 55 |
| Aug 5, 2026 | 7.28 | 7.30 | 7.27 | 7.28 | 7.28 | 1.07% | 50,824 |
| Aug 4, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.44% | 2,944 |
| Aug 3, 2026 | 7.07 | 7.10 | 7.07 | 7.10 | 7.10 | 1.88% | 11,952 |
| Jul 31, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.07% | - |
| Jul 30, 2026 | 6.93 | 6.97 | 6.93 | 6.97 | 6.97 | 0.29% | 3,500 |
| Jul 29, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.34% | - |
| Jul 28, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.17% | - |
| Jul 27, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.14% | - |
| Jul 24, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.55% | - |
| Jul 23, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -1.32% | - |
| Jul 22, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.24% | - |
| Jul 21, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.16% | - |
| Jul 20, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.58% | - |
| Jul 17, 2026 | 6.95 | 6.96 | 6.95 | 6.95 | 6.95 | -1.31% | 2,992 |
| Jul 16, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.17% | - |
| Jul 15, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | - |