iShares UK Dividend UCITS ETF (SWX:IUKD)
Switzerland · Delayed Price · Currency is CHF 10.45
-0.05 (-0.46%)
Apr 27, 2026, 9:43 AM CET
SWX:IUKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 10.47 | 10.50 | 10.47 | 10.50 | 10.50 | 0.29% | 155 |
| Apr 23, 2026 | 10.45 | 10.47 | 10.45 | 10.47 | 10.47 | -0.10% | 5,066 |
| Apr 22, 2026 | 10.45 | 10.50 | 10.45 | 10.48 | 10.48 | -0.21% | 2,145 |
| Apr 21, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.13% | 224 |
| Apr 20, 2026 | 10.60 | 10.64 | 10.52 | 10.52 | 10.52 | 0.11% | 18 |
| Apr 17, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.91% | 47 |
| Apr 16, 2026 | 10.54 | 10.60 | 10.54 | 10.60 | 10.60 | 0.72% | 9,517 |
| Apr 15, 2026 | 10.50 | 10.52 | 10.50 | 10.52 | 10.52 | 0.48% | 55 |
| Apr 14, 2026 | 10.48 | 10.48 | 10.46 | 10.47 | 10.47 | -0.25% | 16,661 |
| Apr 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.04% | - |
| Apr 10, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.23% | 2,100 |
| Apr 9, 2026 | 10.47 | 10.48 | 10.47 | 10.48 | 10.48 | -0.47% | 2,113 |
| Apr 8, 2026 | 10.53 | 10.56 | 10.51 | 10.53 | 10.53 | 1.92% | 317 |
| Apr 7, 2026 | 10.36 | 10.36 | 10.27 | 10.33 | 10.33 | 2.64% | 3,982 |
| Apr 2, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.93% | 10 |
| Apr 1, 2026 | 10.17 | 10.17 | 10.16 | 10.16 | 10.16 | 0.69% | 143 |
| Mar 31, 2026 | 10.07 | 10.09 | 10.07 | 10.09 | 10.09 | 1.73% | 85 |
| Mar 30, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.70% | 50 |
| Mar 27, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.37% | 1,000 |
| Mar 26, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.03% | 20 |
| Mar 25, 2026 | 9.97 | 9.97 | 9.92 | 9.95 | 9.95 | 1.82% | 297 |
| Mar 24, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.36% | 21,790 |
| Mar 23, 2026 | 9.62 | 9.75 | 9.62 | 9.74 | 9.74 | -0.66% | 102 |
| Mar 20, 2026 | 10.13 | 10.13 | 9.80 | 9.80 | 9.80 | -2.00% | 1,064 |
| Mar 19, 2026 | 10.07 | 10.07 | 10.00 | 10.00 | 10.00 | -2.63% | 316 |
| Mar 18, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.23 | - | - |
| Mar 17, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.23 | 0.94% | 390 |
| Mar 16, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.13 | 0.16% | 100 |
| Mar 13, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.12 | -0.14% | 500 |
| Mar 12, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.13 | -0.35% | 924 |
| Mar 11, 2026 | 10.15 | 10.21 | 10.15 | 10.21 | 10.17 | -0.41% | 1,500 |
| Mar 10, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.21 | 3.70% | 3,395 |
| Mar 9, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.84 | -2.89% | 5,000 |
| Mar 6, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.14 | -0.95% | - |
| Mar 5, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.23 | -1.06% | 965 |
| Mar 4, 2026 | 10.30 | 10.39 | 10.30 | 10.39 | 10.34 | 0.95% | 75 |
| Mar 3, 2026 | 10.40 | 10.40 | 10.29 | 10.29 | 10.25 | -2.72% | 490 |
| Mar 2, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.53 | -0.77% | 919 |
| Feb 27, 2026 | 10.76 | 10.76 | 10.66 | 10.66 | 10.61 | -0.49% | 8,944 |
| Feb 26, 2026 | 10.72 | 10.74 | 10.71 | 10.71 | 10.67 | -0.41% | 449 |
| Feb 25, 2026 | 10.66 | 10.75 | 10.66 | 10.75 | 10.71 | 1.20% | 367 |
| Feb 24, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.58 | -0.30% | 300 |
| Feb 23, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.61 | -0.26% | 703 |
| Feb 20, 2026 | 10.66 | 10.69 | 10.66 | 10.69 | 10.64 | 0.77% | 2,096 |
| Feb 19, 2026 | 10.62 | 10.62 | 10.60 | 10.60 | 10.56 | -0.49% | 30,601 |
| Feb 18, 2026 | 10.58 | 10.66 | 10.58 | 10.66 | 10.61 | 1.39% | 24,574 |
| Feb 17, 2026 | 10.55 | 10.55 | 10.50 | 10.51 | 10.47 | 0.10% | 45,000 |
| Feb 16, 2026 | 10.49 | 10.50 | 10.49 | 10.50 | 10.46 | 0.25% | 1,358 |
| Feb 13, 2026 | 10.48 | 10.48 | 10.47 | 10.47 | 10.43 | -0.74% | 124 |
| Feb 12, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.51 | 2.05% | 204 |