iShares Edge MSCI USA Quality Factor UCITS ETF (SWX:IUQA)
Switzerland · Delayed Price · Currency is CHF · Price in USD 15.80
-0.01 (-0.04%)
At close: Aug 29, 2025
SWX:IUQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | - | 0.65% | 2 |
| Sep 4, 2025 | 15.79 | 15.79 | 15.77 | 15.77 | - | 0.37% | 2,532 |
| Sep 3, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | - | 0.90% | - |
| Sep 2, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | - | -1.37% | - |
| Sep 1, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | - | -0.03% | 197 |
| Aug 29, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | -0.04% | 30,292 |
| Aug 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | - | - |
| Aug 27, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | 0.37% | 3,940 |
| Aug 26, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | - | -0.39% | 38,950 |
| Aug 25, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | - | -0.20% | 823 |
| Aug 22, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | - | 1.50% | - |
| Aug 21, 2025 | 15.61 | 15.61 | 15.60 | 15.60 | - | -0.08% | 9,151 |
| Aug 20, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | - | -0.66% | - |
| Aug 19, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | - | - | - |
| Aug 18, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | - | - | - |
| Aug 15, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | - | - | - |
| Aug 14, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | - | 0.08% | - |
| Aug 13, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | - | 1.04% | - |
| Aug 12, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | - | 0.13% | 445 |
| Aug 11, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | - | 0.64% | 259 |
| Aug 8, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | - | 0.29% | 105,559 |
| Aug 7, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | - | -0.58% | - |
| Aug 6, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | - | 0.70% | 15,218 |
| Aug 5, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | - | -0.49% | 191,200 |
| Aug 4, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | - | -0.95% | 29,300 |
| Jul 31, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | - | 0.18% | 650 |
| Jul 30, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | - | 0.01% | 68 |
| Jul 29, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | - | -0.38% | - |
| Jul 28, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | - | 0.27% | 3,398 |
| Jul 25, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | - | 0.04% | - |
| Jul 24, 2025 | 15.55 | 15.57 | 15.55 | 15.57 | - | 0.53% | 21,254 |
| Jul 23, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | - | 0.52% | - |
| Jul 22, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | - | 0.01% | 41,000 |
| Jul 21, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | - | 0.05% | 9,500 |
| Jul 18, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | 0.08% | 1,820 |
| Jul 17, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | - | 1.25% | - |
| Jul 16, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | -0.86% | 141,996 |
| Jul 15, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | - | -0.14% | - |
| Jul 14, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | - | -0.10% | 8,891 |
| Jul 11, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | - | -0.45% | - |
| Jul 10, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | - | 0.32% | 521 |
| Jul 9, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | - | 0.17% | 5,500 |
| Jul 8, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | - | -0.41% | 34,136 |
| Jul 7, 2025 | 15.39 | 15.43 | 15.39 | 15.43 | - | 0.23% | 23,451 |
| Jul 4, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | - | -0.48% | 2,000 |
| Jul 3, 2025 | 15.41 | 15.46 | 15.41 | 15.46 | - | 0.89% | 585 |
| Jul 2, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | - | 0.01% | - |
| Jul 1, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | - | 0.83% | - |
| Jun 30, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | 0.04% | - |
| Jun 27, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | - | 1.04% | - |