iShares MSCI World Islamic UCITS ETF (SWX:ISWD)
Switzerland · Delayed Price · Currency is CHF · Price in USD 55.50
+0.58 (1.06%)
Sep 29, 2025, 4:40 PM CET
SWX:ISWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 55.59 | 55.59 | 55.50 | 55.50 | 55.50 | 1.06% | 5,767 |
| Sep 26, 2025 | 54.83 | 54.92 | 54.76 | 54.92 | 54.92 | 0.20% | 65 |
| Sep 25, 2025 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | -0.58% | 360 |
| Sep 24, 2025 | 55.20 | 55.20 | 55.13 | 55.13 | 55.13 | -0.47% | 201 |
| Sep 23, 2025 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | 0.47% | 7 |
| Sep 22, 2025 | 55.14 | 55.14 | 55.01 | 55.13 | 55.13 | 0.53% | 10,380 |
| Sep 19, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | -0.45% | 491 |
| Sep 18, 2025 | 55.18 | 55.18 | 55.09 | 55.09 | 55.09 | 0.84% | 12,152 |
| Sep 17, 2025 | 54.96 | 54.96 | 54.63 | 54.63 | 54.63 | 0.05% | 40 |
| Sep 16, 2025 | 54.73 | 54.73 | 54.60 | 54.60 | 54.60 | 0.35% | 266 |
| Sep 15, 2025 | 54.31 | 54.41 | 54.29 | 54.41 | 54.41 | 0.70% | 1,293 |
| Sep 12, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | 0.22% | 4,102 |
| Sep 11, 2025 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | 0.77% | - |
| Sep 10, 2025 | 53.44 | 53.50 | 53.44 | 53.50 | 53.50 | 0.30% | 139 |
| Sep 9, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | -0.21% | 93 |
| Sep 8, 2025 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | -0.13% | 4 |
| Sep 5, 2025 | 53.30 | 53.52 | 53.30 | 53.52 | 53.52 | 1.06% | 1,530 |
| Sep 4, 2025 | 52.82 | 52.99 | 52.82 | 52.96 | 52.96 | -0.04% | 26 |
| Sep 3, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | 0.61% | 503 |
| Sep 2, 2025 | 53.27 | 53.27 | 52.66 | 52.66 | 52.66 | -1.20% | 5,460 |
| Sep 1, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -0.26% | 2,011 |
| Aug 29, 2025 | 53.40 | 53.44 | 53.40 | 53.44 | 53.44 | -0.09% | 23 |
| Aug 28, 2025 | 53.53 | 53.59 | 53.49 | 53.49 | 53.49 | 0.47% | 1,084 |
| Aug 27, 2025 | 53.53 | 53.53 | 53.11 | 53.24 | 53.24 | 0.13% | 77 |
| Aug 26, 2025 | 53.12 | 53.17 | 52.93 | 53.17 | 53.17 | -0.41% | 78 |
| Aug 25, 2025 | 53.04 | 53.43 | 53.04 | 53.39 | 53.39 | -0.45% | 34 |
| Aug 22, 2025 | 52.69 | 53.63 | 52.69 | 53.63 | 53.63 | 1.76% | 34 |
| Aug 21, 2025 | 52.79 | 52.79 | 52.70 | 52.70 | 52.70 | -0.06% | 4,424 |
| Aug 20, 2025 | 53.16 | 53.16 | 52.65 | 52.73 | 52.73 | -0.60% | 26 |
| Aug 19, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - | - |
| Aug 18, 2025 | 53.43 | 53.43 | 53.05 | 53.05 | 53.05 | 0.19% | 269 |
| Aug 15, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - | - |
| Aug 14, 2025 | 53.59 | 53.59 | 52.95 | 52.95 | 52.95 | -1.14% | 3,941 |
| Aug 13, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | 1.21% | 10 |
| Aug 12, 2025 | 53.01 | 53.01 | 52.58 | 52.92 | 52.92 | 0.40% | 1,554 |
| Aug 11, 2025 | 52.71 | 52.81 | 52.71 | 52.71 | 52.71 | 0.23% | 106 |
| Aug 8, 2025 | 52.40 | 52.60 | 52.40 | 52.59 | 52.59 | 0.42% | 58 |
| Aug 7, 2025 | 52.81 | 52.81 | 52.37 | 52.37 | 52.37 | 0.08% | 1,332 |
| Aug 6, 2025 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | 0.25% | 2 |
| Aug 5, 2025 | 52.48 | 52.48 | 52.20 | 52.20 | 52.20 | -0.21% | 35 |
| Aug 4, 2025 | 52.32 | 52.32 | 52.31 | 52.31 | 52.31 | -2.10% | 1,184 |
| Jul 31, 2025 | 53.45 | 53.45 | 53.41 | 53.43 | 53.43 | 1.08% | 30 |
| Jul 30, 2025 | 53.10 | 53.10 | 52.86 | 52.86 | 52.86 | -0.86% | 37 |
| Jul 29, 2025 | 53.15 | 53.32 | 53.13 | 53.32 | 53.32 | -0.39% | 3,917 |
| Jul 28, 2025 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | 0.87% | 36 |
| Jul 25, 2025 | 53.11 | 53.11 | 53.03 | 53.07 | 53.07 | -0.02% | 234 |
| Jul 24, 2025 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | 0.21% | - |
| Jul 23, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 0.70% | 2,224 |
| Jul 22, 2025 | 52.53 | 52.60 | 52.53 | 52.60 | 52.60 | 0.06% | 1,188 |
| Jul 21, 2025 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | -0.15% | 66 |