iShares UK Dividend UCITS ETF (SWX:IUKD)
Switzerland · Delayed Price · Currency is CHF 9.28
+0.02 (0.18%)
Oct 24, 2025, 4:08 PM CET
SWX:IUKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | 1,726 |
| Oct 23, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.11% | - |
| Oct 22, 2025 | 9.16 | 9.27 | 9.16 | 9.27 | 9.27 | 1.53% | 453 |
| Oct 21, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.55% | 1 |
| Oct 20, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -1.09% | 440 |
| Oct 17, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - | 6,200 |
| Oct 16, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - | - |
| Oct 15, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - | - |
| Oct 14, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 1.10% | 9,500 |
| Oct 13, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -1.20% | 2 |
| Oct 10, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.22% | 652 |
| Oct 9, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.32% | 20 |
| Oct 8, 2025 | 9.22 | 9.24 | 9.22 | 9.24 | 9.24 | 0.76% | 2,000 |
| Oct 7, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - | 576 |
| Oct 6, 2025 | 9.20 | 9.20 | 9.17 | 9.17 | 9.17 | -0.22% | 6,270 |
| Oct 3, 2025 | 9.20 | 9.20 | 9.19 | 9.19 | 9.19 | 0.33% | 4,033 |
| Oct 2, 2025 | 9.26 | 9.26 | 9.16 | 9.16 | 9.16 | -0.43% | 330 |
| Oct 1, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.88% | 14,800 |
| Sep 30, 2025 | 9.11 | 9.12 | 9.11 | 9.12 | 9.12 | 0.55% | 202 |
| Sep 29, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.22% | - |
| Sep 26, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | - |
| Sep 25, 2025 | 9.01 | 9.01 | 9.00 | 9.00 | 9.00 | -0.33% | 177 |
| Sep 24, 2025 | 8.99 | 9.03 | 8.99 | 9.03 | 9.03 | 0.67% | 685 |
| Sep 23, 2025 | 9.00 | 9.00 | 8.97 | 8.97 | 8.97 | - | 1,000 |
| Sep 22, 2025 | 9.00 | 9.00 | 8.97 | 8.97 | 8.97 | -0.66% | 26,850 |
| Sep 19, 2025 | 9.04 | 9.07 | 9.03 | 9.03 | 9.03 | - | 9,110 |
| Sep 18, 2025 | 9.04 | 9.07 | 9.03 | 9.03 | 9.03 | 0.22% | 926 |
| Sep 17, 2025 | 9.00 | 9.01 | 9.00 | 9.01 | 9.01 | -0.44% | 11,852 |
| Sep 16, 2025 | 9.15 | 9.15 | 9.05 | 9.05 | 9.05 | -1.09% | 420 |
| Sep 15, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.33% | 105 |
| Sep 12, 2025 | 9.15 | 9.15 | 9.12 | 9.12 | 9.12 | 0.33% | 1,605 |
| Sep 11, 2025 | 9.04 | 9.09 | 9.04 | 9.09 | 9.09 | -1.41% | 1,530 |
| Sep 10, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.08 | 0.44% | 50 |
| Sep 9, 2025 | 9.20 | 9.20 | 9.18 | 9.18 | 9.04 | 0.77% | 3,800 |
| Sep 8, 2025 | 9.23 | 9.23 | 9.11 | 9.11 | 8.97 | -0.76% | 13,759 |
| Sep 5, 2025 | 9.25 | 9.25 | 9.18 | 9.18 | 9.04 | -0.65% | 42,264 |
| Sep 4, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.10 | 1.32% | 1,623 |
| Sep 3, 2025 | 9.12 | 9.12 | 9.07 | 9.12 | 8.98 | 0.11% | 1,454 |
| Sep 2, 2025 | 9.20 | 9.20 | 9.11 | 9.11 | 8.97 | -2.15% | 20,045 |
| Sep 1, 2025 | 9.29 | 9.31 | 9.29 | 9.31 | 9.17 | 0.11% | 2,039 |
| Aug 29, 2025 | 9.38 | 9.38 | 9.30 | 9.30 | 9.16 | -0.96% | 684 |
| Aug 28, 2025 | 9.38 | 9.39 | 9.36 | 9.39 | 9.25 | -0.95% | 7,217 |
| Aug 27, 2025 | 9.47 | 9.48 | 9.47 | 9.48 | 9.34 | - | 25,250 |
| Aug 26, 2025 | 9.46 | 9.48 | 9.46 | 9.48 | 9.34 | -0.21% | 29,629 |
| Aug 25, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.36 | - | 925 |
| Aug 22, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.36 | 0.42% | - |
| Aug 21, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.32 | 0.11% | 72 |
| Aug 20, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.31 | 0.53% | 53 |
| Aug 19, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.26 | -0.53% | 54 |
| Aug 18, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.31 | 0.32% | 10 |