iShares Japan Govt Bond UCITS ETF (SWX:JGB1X)
Switzerland · Delayed Price · Currency is CHF · Price in JPY 867.10
-3.50 (-0.40%)
At close: Sep 23, 2026
SWX:JGB1X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 873.00 | 873.00 | 867.10 | 867.10 | 867.10 | -0.40% | 109,858 |
| Sep 22, 2026 | 873.12 | 873.12 | 870.60 | 870.60 | 870.60 | -0.33% | 3,133 |
| Sep 21, 2026 | 868.92 | 874.50 | 868.92 | 873.44 | 873.44 | 0.38% | 22,511 |
| Sep 18, 2026 | 871.58 | 872.00 | 870.16 | 870.16 | 870.16 | -0.35% | 9,452 |
| Sep 17, 2026 | 874.04 | 874.04 | 868.88 | 873.18 | 873.18 | 0.09% | 25,636 |
| Sep 16, 2026 | 866.10 | 872.36 | 866.10 | 872.36 | 872.36 | 0.59% | 13,789 |
| Sep 15, 2026 | 870.00 | 870.00 | 866.84 | 867.26 | 867.26 | -0.58% | 110,556 |
| Sep 14, 2026 | 875.06 | 875.06 | 868.64 | 872.34 | 872.34 | -0.35% | 41,429 |
| Sep 11, 2026 | 874.60 | 875.40 | 870.10 | 875.40 | 875.40 | 0.25% | 27,300 |
| Sep 10, 2026 | 877.20 | 877.20 | 873.22 | 873.22 | 873.22 | -0.68% | 27,728 |
| Sep 9, 2026 | 879.44 | 879.44 | 874.82 | 879.22 | 879.22 | 0.25% | 49,894 |
| Sep 8, 2026 | 878.28 | 878.28 | 875.50 | 877.04 | 877.04 | 0.25% | 20,699 |
| Sep 7, 2026 | 876.52 | 876.52 | 874.88 | 874.88 | 874.88 | -0.19% | 58,292 |
| Sep 4, 2026 | 875.16 | 876.58 | 875.16 | 876.58 | 876.58 | 0.24% | 7,168 |
| Sep 3, 2026 | 871.42 | 874.44 | 871.42 | 874.44 | 874.44 | 0.64% | 173,634 |
| Sep 2, 2026 | 868.38 | 868.88 | 865.58 | 868.88 | 868.88 | -0.16% | 72,545 |
| Sep 1, 2026 | 870.00 | 870.26 | 866.90 | 870.26 | 870.26 | -0.18% | 23,779 |
| Aug 31, 2026 | 871.70 | 871.80 | 871.70 | 871.80 | 871.80 | -0.08% | 15,976 |
| Aug 28, 2026 | 865.48 | 873.88 | 865.48 | 872.50 | 872.50 | -0.29% | 107,723 |
| Aug 27, 2026 | 875.02 | 875.04 | 875.02 | 875.04 | 875.04 | -0.01% | 2,582 |
| Aug 26, 2026 | 875.20 | 875.34 | 873.30 | 875.12 | 875.12 | -0.16% | 78,402 |
| Aug 25, 2026 | 876.30 | 876.52 | 876.28 | 876.52 | 876.52 | 0.06% | 22,371 |
| Aug 24, 2026 | 876.32 | 876.32 | 876.00 | 876.00 | 876.00 | 0.08% | 460 |
| Aug 21, 2026 | 877.02 | 877.02 | 873.60 | 875.26 | 875.26 | -0.20% | 11,560 |
| Aug 20, 2026 | 879.20 | 879.20 | 877.02 | 877.02 | 877.02 | 0.26% | 43,693 |
| Aug 19, 2026 | 873.86 | 875.10 | 871.20 | 874.78 | 874.78 | 0.47% | 18,601 |
| Aug 18, 2026 | 867.24 | 871.78 | 867.24 | 870.70 | 870.70 | -0.24% | 4,946 |
| Aug 17, 2026 | 872.16 | 873.50 | 871.92 | 872.76 | 872.76 | -0.64% | 14,981 |
| Aug 14, 2026 | 878.42 | 878.42 | 878.42 | 878.42 | 878.42 | 0.16% | 175 |
| Aug 13, 2026 | 877.10 | 877.10 | 874.70 | 877.00 | 877.00 | 0.20% | 8,530 |
| Aug 12, 2026 | 876.50 | 877.60 | 875.12 | 875.24 | 875.24 | -0.45% | 15,635 |
| Aug 11, 2026 | 880.90 | 880.90 | 877.50 | 879.18 | 879.18 | 0.07% | 78,088 |
| Aug 10, 2026 | 880.98 | 880.98 | 878.10 | 878.60 | 878.60 | -0.16% | 3,425 |
| Aug 7, 2026 | 879.00 | 879.98 | 878.50 | 879.98 | 879.98 | - | 18,692 |
| Aug 6, 2026 | 878.10 | 879.96 | 878.10 | 879.96 | 879.96 | 0.09% | 1,250 |
| Aug 5, 2026 | 878.86 | 879.24 | 878.50 | 879.20 | 879.20 | 0.14% | 29,216 |
| Aug 4, 2026 | 880.30 | 880.30 | 876.72 | 877.94 | 877.94 | -0.32% | 35,121 |
| Aug 3, 2026 | 881.74 | 881.74 | 878.00 | 880.76 | 880.76 | 0.44% | 11,321 |
| Jul 31, 2026 | 880.10 | 881.94 | 876.90 | 876.90 | 876.90 | -0.30% | 18,577 |
| Jul 30, 2026 | 880.00 | 880.00 | 879.56 | 879.56 | 879.56 | -0.17% | 8,260 |
| Jul 29, 2026 | 881.36 | 881.36 | 881.04 | 881.04 | 881.04 | -0.03% | 9,230 |
| Jul 28, 2026 | 878.50 | 881.30 | 878.50 | 881.30 | 881.30 | 0.32% | 23,945 |
| Jul 27, 2026 | 878.00 | 878.50 | 878.00 | 878.50 | 878.50 | -0.17% | 3,186 |
| Jul 24, 2026 | 881.64 | 881.64 | 880.04 | 880.04 | 880.04 | -0.09% | 24,320 |
| Jul 23, 2026 | 880.96 | 883.00 | 880.00 | 880.80 | 880.80 | -0.12% | 58,653 |
| Jul 22, 2026 | 883.00 | 883.54 | 881.00 | 881.84 | 881.84 | -0.17% | 11,547 |
| Jul 21, 2026 | 885.98 | 885.98 | 883.36 | 883.36 | 883.36 | -0.19% | 10,281 |
| Jul 20, 2026 | 885.54 | 889.02 | 884.84 | 885.04 | 885.04 | - | 9,570 |
| Jul 17, 2026 | 884.32 | 885.52 | 884.32 | 885.02 | 885.02 | 0.08% | 4,192 |
| Jul 16, 2026 | 885.52 | 885.52 | 884.28 | 884.32 | 884.32 | -0.34% | 15,181 |