iShares Digital Security UCITS ETF (SWX:LOCK)
Switzerland · Delayed Price · Currency is CHF · Price in USD 9.57
+0.06 (0.66%)
Last updated: Aug 22, 2025
SWX:LOCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | - | 0.67% | 2,058 |
| Aug 21, 2025 | 9.58 | 9.58 | 9.50 | 9.50 | - | -0.61% | 13,981 |
| Aug 20, 2025 | 9.60 | 9.60 | 9.56 | 9.56 | - | -0.98% | 9,448 |
| Aug 19, 2025 | 9.69 | 9.69 | 9.66 | 9.66 | - | -0.18% | 2,409 |
| Aug 18, 2025 | 9.70 | 9.70 | 9.65 | 9.67 | - | 1.03% | 6,366 |
| Aug 15, 2025 | 9.56 | 9.60 | 9.56 | 9.58 | - | -0.06% | 1,896 |
| Aug 14, 2025 | 9.75 | 9.75 | 9.58 | 9.58 | - | -1.27% | 2,454 |
| Aug 13, 2025 | 9.72 | 9.72 | 9.70 | 9.70 | - | 1.37% | 1,746 |
| Aug 12, 2025 | 9.47 | 9.58 | 9.47 | 9.57 | - | -0.22% | 3,552 |
| Aug 11, 2025 | 9.58 | 9.59 | 9.55 | 9.59 | - | 0.15% | 15,053 |
| Aug 8, 2025 | 9.69 | 9.69 | 9.58 | 9.58 | - | -1.52% | 637 |
| Aug 7, 2025 | 9.76 | 9.80 | 9.73 | 9.73 | - | 0.50% | 726 |
| Aug 6, 2025 | 9.61 | 9.68 | 9.61 | 9.68 | - | -0.70% | 1,226 |
| Aug 5, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | - | 0.51% | 483 |
| Aug 4, 2025 | 9.66 | 9.70 | 9.61 | 9.70 | - | -1.37% | 32,678 |
| Jul 31, 2025 | 9.89 | 9.89 | 9.80 | 9.83 | - | -0.53% | 18,642 |
| Jul 30, 2025 | 9.92 | 9.92 | 9.89 | 9.89 | - | 0.10% | 483 |
| Jul 29, 2025 | 9.85 | 9.88 | 9.85 | 9.88 | - | 0.78% | 1,133 |
| Jul 28, 2025 | 9.88 | 9.88 | 9.80 | 9.80 | - | -0.68% | 9,376 |
| Jul 25, 2025 | 9.83 | 9.87 | 9.83 | 9.87 | - | 0.45% | 3,529 |
| Jul 24, 2025 | 9.81 | 9.82 | 9.80 | 9.82 | - | 0.19% | 2,172 |
| Jul 23, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | 0.50% | 2,304 |
| Jul 22, 2025 | 9.74 | 9.76 | 9.68 | 9.76 | - | -0.71% | 1,758 |
| Jul 21, 2025 | 9.75 | 9.83 | 9.75 | 9.83 | - | 1.19% | 27,886 |
| Jul 18, 2025 | 9.69 | 9.72 | 9.69 | 9.71 | - | 0.63% | 3,123 |
| Jul 17, 2025 | 9.57 | 9.65 | 9.57 | 9.65 | - | 1.29% | 9,104 |
| Jul 16, 2025 | 9.50 | 9.53 | 9.48 | 9.53 | - | -0.39% | 300 |
| Jul 15, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | - | 1.07% | 3,936 |
| Jul 14, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | - | -1.26% | 5,599 |
| Jul 11, 2025 | 9.65 | 9.65 | 9.58 | 9.58 | - | -1.55% | 659 |
| Jul 10, 2025 | 9.91 | 9.91 | 9.70 | 9.73 | - | -1.36% | 2,983 |
| Jul 9, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | - | 0.58% | 4,010 |
| Jul 8, 2025 | 9.86 | 9.87 | 9.81 | 9.81 | - | -0.73% | 34,640 |
| Jul 7, 2025 | 9.88 | 9.89 | 9.85 | 9.88 | - | 0.05% | 46,483 |
| Jul 4, 2025 | 9.92 | 9.92 | 9.88 | 9.88 | - | -0.45% | 931 |
| Jul 3, 2025 | 9.83 | 9.92 | 9.81 | 9.92 | - | 1.37% | 24,675 |
| Jul 2, 2025 | 9.86 | 9.86 | 9.79 | 9.79 | - | 0.40% | 481 |
| Jul 1, 2025 | 9.86 | 9.86 | 9.75 | 9.75 | - | -0.76% | 118 |
| Jun 30, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | - | 0.74% | 808 |
| Jun 27, 2025 | 9.80 | 9.80 | 9.75 | 9.75 | - | 0.91% | 4,310 |
| Jun 26, 2025 | 9.74 | 9.74 | 9.66 | 9.66 | - | -0.52% | 20,558 |
| Jun 25, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | - | 0.10% | 3,986 |
| Jun 24, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | - | 3.45% | 500 |
| Jun 23, 2025 | 9.44 | 9.44 | 9.38 | 9.38 | - | -1.24% | 4,464 |
| Jun 20, 2025 | 9.55 | 9.56 | 9.50 | 9.50 | - | - | 12,679 |
| Jun 19, 2025 | 9.55 | 9.55 | 9.49 | 9.50 | - | -1.73% | 3,658 |
| Jun 18, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | - | 0.21% | 49 |
| Jun 17, 2025 | 9.62 | 9.65 | 9.62 | 9.65 | - | 0.12% | 494 |
| Jun 16, 2025 | 9.58 | 9.63 | 9.58 | 9.63 | - | 0.61% | 11,695 |
| Jun 13, 2025 | 9.50 | 9.59 | 9.50 | 9.58 | - | -1.42% | 709 |