iShares US Aggregate Bond UCITS ETF (SWX:IUAA)
Switzerland · Delayed Price · Currency is CHF 4.528
+0.010 (0.22%)
At close: Apr 28, 2026
SWX:IUAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.22% | 1,055 |
| Apr 27, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.04% | - |
| Apr 24, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.24% | - |
| Apr 23, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.11% | 30,000 |
| Apr 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.09% | - |
| Apr 21, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.09% | - |
| Apr 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.09% | 52 |
| Apr 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.16% | 678 |
| Apr 16, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 10,000 |
| Apr 15, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | - |
| Apr 14, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.20% | - |
| Apr 13, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.07% | - |
| Apr 10, 2026 | 4.55 | 4.55 | 4.51 | 4.51 | 4.51 | -0.57% | 78,453 |
| Apr 9, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.31% | 5,083 |
| Apr 8, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.72% | - |
| Apr 7, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 4,000 |
| Apr 2, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.20% | - |
| Apr 1, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.59 | 0.42% | 30,870 |
| Mar 31, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.24% | - |
| Mar 30, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 1.02% | - |
| Mar 27, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Mar 26, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.02% | 13 |
| Mar 25, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.27% | 100,000 |
| Mar 24, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.11% | 1,753 |
| Mar 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 33,700 |
| Mar 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.90% | - |
| Mar 19, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.11% | 5,700 |
| Mar 18, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.73% | 236 |
| Mar 17, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Mar 16, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.13% | - |
| Mar 13, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.51% | - |
| Mar 12, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.44% | 5,042 |
| Mar 11, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.16% | 6,620 |
| Mar 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.11% | - |
| Mar 9, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.50 | - | 180,180 |
| Mar 6, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.50 | -0.53% | - |
| Mar 5, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.04% | - |
| Mar 4, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | - |
| Mar 3, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.24% | - |
| Mar 2, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.74% | - |
| Feb 27, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.16% | - |
| Feb 26, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.02% | - |
| Feb 25, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.07% | - |
| Feb 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.07% | 40 |
| Feb 23, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.07% | - |
| Feb 20, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.04% | - |
| Feb 19, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.25% | - |
| Feb 18, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Feb 17, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.16% | - |
| Feb 16, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.11% | 6,795 |