JPMorgan Global Government Bond Active UCITS ETF (SWX:JGCV)
Switzerland · Delayed Price · Currency is CHF 7.86
+0.01 (0.08%)
Last updated: Jul 31, 2026, 9:38 AM CET
SWX:JGCV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - | - |
| Sep 21, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.08% | - |
| Sep 18, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.04% | - |
| Sep 17, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.19% | - |
| Sep 16, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | - |
| Sep 15, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.07% | - |
| Sep 14, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.23% | - |
| Sep 11, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.29% | - |
| Sep 10, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.43% | - |
| Sep 9, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.92 | -0.11% | - |
| Sep 8, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.03% | - |
| Sep 7, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.03% | - |
| Sep 4, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.08% | - |
| Sep 3, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.01% | - |
| Sep 2, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.17% | - |
| Sep 1, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.19% | - |
| Aug 31, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.01% | - |
| Aug 28, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | - |
| Aug 27, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | - |
| Aug 26, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | - |
| Aug 25, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.10% | - |
| Aug 24, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Aug 21, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Aug 20, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Aug 19, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Aug 18, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.17% | - |
| Aug 17, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.10% | - |
| Aug 14, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.28% | - |
| Aug 13, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.09% | - |
| Aug 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.04% | - |
| Aug 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.08% | - |
| Aug 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.28% | - |
| Aug 3, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.20% | - |
| Jul 31, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.04% | 12,251 |
| Jul 30, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.15% | - |
| Jul 29, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.04% | 12,292 |
| Jul 28, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.17% | 12,270 |
| Jul 27, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.14% | - |
| Jul 24, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.75% | - |
| Jul 17, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.06% | - |
| Jul 10, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.75% | - |
| Jul 3, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.17% | - |
| Jun 26, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.25% | - |
| Jun 19, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.35% | - |
| Jun 12, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.05% | - |
| Jun 5, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.26% | - |