iShares MSCI World Quality Factor Advanced UCITS ETF (SWX:IWQE)
Switzerland · Delayed Price · Currency is CHF · Price in USD 9.24
+0.09 (0.94%)
At close: Sep 22, 2026
SWX:IWQE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.18 | 9.24 | 9.18 | 9.24 | 9.24 | 0.94% | 14 |
| Sep 21, 2026 | 9.14 | 9.16 | 9.14 | 9.16 | 9.16 | 1.18% | 106 |
| Sep 18, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Sep 17, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.08% | - |
| Sep 16, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.51% | 25 |
| Sep 15, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.62% | 25 |
| Sep 14, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.23% | - |
| Sep 11, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.38% | - |
| Sep 10, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.39% | - |
| Sep 9, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -1.10% | - |
| Sep 8, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.80% | - |
| Sep 7, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | - |
| Sep 4, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.01% | - |
| Sep 3, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.59% | - |
| Sep 2, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.88% | - |
| Sep 1, 2026 | 9.30 | 9.30 | 9.29 | 9.29 | 9.29 | 0.46% | 15 |
| Aug 31, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.59% | - |
| Aug 28, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | 0.46% | 153 |
| Aug 27, 2026 | 9.34 | 9.36 | 9.34 | 9.36 | 9.36 | 0.21% | 803 |
| Aug 26, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.01% | 2,616 |
| Aug 25, 2026 | 9.36 | 9.36 | 9.34 | 9.34 | 9.34 | 0.31% | 1,302 |
| Aug 24, 2026 | 9.26 | 9.31 | 9.26 | 9.31 | 9.31 | 0.11% | 12 |
| Aug 21, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.09% | - |
| Aug 20, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.20% | - |
| Aug 19, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.70% | - |
| Aug 18, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.68% | - |
| Aug 17, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.11% | 1,202 |
| Aug 14, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.17% | - |
| Aug 13, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.45% | - |
| Aug 12, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - | - |
| Aug 11, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.12% | - |
| Aug 10, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.03% | - |
| Aug 7, 2026 | 9.28 | 9.31 | 9.28 | 9.31 | 9.31 | 0.67% | 12,000 |
| Aug 6, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.33% | - |
| Aug 5, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.90% | 2,900 |
| Aug 4, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 1.14% | 1,800 |
| Aug 3, 2026 | 9.09 | 9.12 | 9.09 | 9.09 | 9.09 | 0.99% | 31 |
| Jul 31, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.41% | - |
| Jul 30, 2026 | 8.99 | 9.04 | 8.99 | 9.04 | 9.04 | 0.08% | 105,755 |
| Jul 29, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.51% | 1 |
| Jul 28, 2026 | 8.99 | 8.99 | 8.98 | 8.98 | 8.98 | 0.37% | 4 |
| Jul 27, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jul 24, 2026 | 8.96 | 8.96 | 8.95 | 8.95 | 8.95 | -0.41% | 9,003 |
| Jul 23, 2026 | 8.98 | 8.99 | 8.98 | 8.99 | 8.99 | -0.23% | 7,206 |
| Jul 22, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.13% | 14,681 |
| Jul 21, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.22% | - |
| Jul 20, 2026 | 9.03 | 9.03 | 9.00 | 9.00 | 9.00 | -0.51% | 617 |
| Jul 17, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.74% | - |
| Jul 16, 2026 | 9.09 | 9.11 | 9.09 | 9.11 | 9.11 | 0.19% | 417 |
| Jul 15, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.63% | - |