iShares MSCI World Islamic UCITS ETF (SWX:ISWD)
Switzerland · Delayed Price · Currency is CHF · Price in USD 70.40
+0.39 (0.56%)
Sep 23, 2026, 12:28 PM CET
SWX:ISWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | - | 0.56% | 512 |
| Sep 22, 2026 | 70.00 | 70.08 | 69.95 | 70.01 | 70.01 | 0.88% | 1,420 |
| Sep 21, 2026 | 69.31 | 69.40 | 69.31 | 69.40 | 69.40 | 1.12% | 5,194 |
| Sep 18, 2026 | 69.11 | 69.11 | 68.63 | 68.63 | 68.63 | 0.35% | 1,517 |
| Sep 17, 2026 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | -0.09% | 36 |
| Sep 16, 2026 | 68.38 | 68.45 | 68.29 | 68.45 | 68.45 | 0.48% | 799 |
| Sep 15, 2026 | 67.98 | 68.12 | 67.71 | 68.12 | 68.12 | 0.22% | 2,146 |
| Sep 14, 2026 | 68.39 | 68.39 | 67.95 | 67.97 | 67.97 | -1.06% | 61 |
| Sep 11, 2026 | 68.77 | 68.88 | 68.70 | 68.70 | 68.70 | -0.16% | 31 |
| Sep 10, 2026 | 69.61 | 69.61 | 68.78 | 68.81 | 68.81 | -0.81% | 10,144 |
| Sep 9, 2026 | 69.72 | 69.72 | 69.37 | 69.37 | 69.37 | -0.64% | 58 |
| Sep 8, 2026 | 69.48 | 69.82 | 69.28 | 69.82 | 69.82 | 0.40% | 4,001 |
| Sep 7, 2026 | 69.45 | 69.59 | 69.44 | 69.54 | 69.54 | 0.17% | 1,583 |
| Sep 4, 2026 | 69.27 | 69.42 | 69.27 | 69.42 | 69.42 | 0.07% | 360 |
| Sep 3, 2026 | 68.65 | 69.37 | 68.64 | 69.37 | 69.37 | 1.37% | 270 |
| Sep 2, 2026 | 68.69 | 68.69 | 68.00 | 68.43 | 68.43 | -0.26% | 371 |
| Sep 1, 2026 | 69.32 | 69.51 | 68.60 | 68.61 | 68.61 | -0.85% | 6,422 |
| Aug 31, 2026 | 69.19 | 69.25 | 69.19 | 69.20 | 69.20 | -0.14% | 72 |
| Aug 28, 2026 | 69.52 | 69.56 | 69.30 | 69.30 | 69.30 | -0.07% | 63 |
| Aug 27, 2026 | 69.26 | 69.36 | 69.26 | 69.35 | 69.35 | 0.49% | 52 |
| Aug 26, 2026 | 69.01 | 69.04 | 68.94 | 69.01 | 69.01 | 0.16% | 40 |
| Aug 25, 2026 | 69.02 | 69.24 | 68.90 | 68.90 | 68.90 | 0.15% | 247 |
| Aug 24, 2026 | 69.04 | 69.12 | 68.80 | 68.80 | 68.80 | -0.74% | 2,412 |
| Aug 21, 2026 | 69.02 | 69.31 | 69.02 | 69.31 | 69.31 | 1.05% | 487 |
| Aug 20, 2026 | 69.13 | 69.13 | 68.59 | 68.59 | 68.59 | -0.78% | 1,980 |
| Aug 19, 2026 | 68.50 | 69.13 | 68.50 | 69.13 | 69.13 | 0.57% | 2,013 |
| Aug 18, 2026 | 69.25 | 69.25 | 68.74 | 68.74 | 68.74 | -1.42% | 353 |
| Aug 17, 2026 | 69.83 | 69.83 | 69.73 | 69.73 | 69.73 | -0.07% | 408 |
| Aug 14, 2026 | 69.44 | 69.78 | 69.44 | 69.78 | 69.78 | 1.04% | 676 |
| Aug 13, 2026 | 69.22 | 69.22 | 68.96 | 69.06 | 69.06 | -0.26% | 1,593 |
| Aug 12, 2026 | 69.24 | 69.60 | 69.24 | 69.24 | 69.24 | 0.35% | 1,975 |
| Aug 11, 2026 | 68.90 | 69.00 | 68.82 | 69.00 | 69.00 | - | 13,333 |
| Aug 10, 2026 | 68.71 | 69.00 | 68.59 | 69.00 | 69.00 | 0.60% | 62 |
| Aug 7, 2026 | 68.04 | 68.59 | 68.04 | 68.59 | 68.59 | 0.76% | 5,241 |
| Aug 6, 2026 | 67.57 | 68.07 | 67.48 | 68.07 | 68.07 | 0.44% | 2,575 |
| Aug 5, 2026 | 68.10 | 68.10 | 67.77 | 67.77 | 67.77 | 1.71% | 1,830 |
| Aug 4, 2026 | 66.81 | 66.81 | 66.63 | 66.63 | 66.63 | 0.91% | 2,599 |
| Aug 3, 2026 | 65.83 | 66.07 | 65.59 | 66.03 | 66.03 | -0.11% | 4,466 |
| Jul 31, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 1.43% | 17 |
| Jul 30, 2026 | 63.26 | 65.17 | 63.11 | 65.17 | 65.17 | 2.71% | 219 |
| Jul 29, 2026 | 63.52 | 63.54 | 63.45 | 63.45 | 63.45 | -0.53% | 2,151 |
| Jul 28, 2026 | 63.61 | 63.79 | 63.61 | 63.79 | 63.79 | -0.36% | 406 |
| Jul 27, 2026 | 64.95 | 65.07 | 64.02 | 64.02 | 64.02 | -1.57% | 189 |
| Jul 24, 2026 | 64.79 | 65.11 | 64.79 | 65.04 | 65.04 | -0.18% | 2,758 |
| Jul 23, 2026 | 65.52 | 65.74 | 65.16 | 65.16 | 65.16 | -0.32% | 474 |
| Jul 22, 2026 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | 0.29% | 60 |
| Jul 21, 2026 | 65.20 | 65.20 | 65.11 | 65.18 | 65.18 | 0.82% | 5,511 |
| Jul 20, 2026 | 64.64 | 65.03 | 64.64 | 64.65 | 64.65 | 0.33% | 11,033 |
| Jul 17, 2026 | 64.11 | 64.44 | 64.11 | 64.44 | 64.44 | -1.59% | 6,427 |
| Jul 16, 2026 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | -0.79% | 193 |