iShares Digital Security UCITS ETF (SWX:LOCK)
Switzerland · Delayed Price · Currency is CHF · Price in USD 10.39
+0.52 (5.24%)
Last updated: Apr 8, 2026, 2:04 PM CET
SWX:LOCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 10.32 | 10.40 | 10.32 | 10.34 | 10.34 | 4.48% | 3,397 |
| Apr 7, 2026 | 9.90 | 9.93 | 9.85 | 9.89 | 9.89 | 0.12% | 9,264 |
| Apr 2, 2026 | 9.58 | 9.88 | 9.58 | 9.88 | 9.88 | 1.64% | 16,519 |
| Apr 1, 2026 | 9.78 | 9.78 | 9.70 | 9.72 | 9.72 | 2.85% | 9,697 |
| Mar 31, 2026 | 9.30 | 9.45 | 9.30 | 9.45 | 9.45 | -0.45% | 2,916 |
| Mar 30, 2026 | 9.41 | 9.50 | 9.41 | 9.50 | 9.50 | 0.50% | 14,870 |
| Mar 27, 2026 | 9.62 | 9.62 | 9.45 | 9.45 | 9.45 | -3.22% | 35,180 |
| Mar 26, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -1.11% | 50 |
| Mar 25, 2026 | 9.89 | 9.89 | 9.85 | 9.87 | 9.87 | - | 15,597 |
| Mar 24, 2026 | 9.83 | 9.88 | 9.81 | 9.87 | 9.87 | 0.22% | 28,114 |
| Mar 23, 2026 | 9.48 | 9.85 | 9.48 | 9.85 | 9.85 | 0.85% | 6,568 |
| Mar 20, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.09% | 1 |
| Mar 19, 2026 | 9.84 | 9.84 | 9.78 | 9.78 | 9.78 | -1.28% | 9,139 |
| Mar 18, 2026 | 9.92 | 9.92 | 9.90 | 9.90 | 9.90 | 2.45% | 30,931 |
| Mar 17, 2026 | 9.68 | 9.69 | 9.67 | 9.67 | 9.67 | -0.27% | 3,440 |
| Mar 16, 2026 | 9.63 | 9.70 | 9.63 | 9.69 | 9.69 | -0.06% | 1,549 |
| Mar 13, 2026 | 9.62 | 9.70 | 9.60 | 9.70 | 9.70 | -0.21% | 2,104 |
| Mar 12, 2026 | 9.69 | 9.72 | 9.69 | 9.72 | 9.72 | -0.28% | 945 |
| Mar 11, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.01% | 3,585 |
| Mar 10, 2026 | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | 2.36% | 4,119 |
| Mar 9, 2026 | 9.53 | 9.62 | 9.43 | 9.62 | 9.62 | -1.27% | 12,304 |
| Mar 6, 2026 | 9.76 | 9.76 | 9.74 | 9.74 | 9.74 | 1.14% | 14,349 |
| Mar 5, 2026 | 9.74 | 9.78 | 9.63 | 9.63 | 9.63 | 0.19% | 7,336 |
| Mar 4, 2026 | 9.61 | 9.61 | 9.56 | 9.61 | 9.61 | 1.37% | 775 |
| Mar 3, 2026 | 9.57 | 9.57 | 9.34 | 9.48 | 9.48 | -2.13% | 3,252 |
| Mar 2, 2026 | 9.53 | 9.75 | 9.52 | 9.69 | 9.69 | 0.31% | 10,405 |
| Feb 27, 2026 | 9.73 | 9.75 | 9.64 | 9.66 | 9.66 | -1.24% | 3,664 |
| Feb 26, 2026 | 9.72 | 9.78 | 9.70 | 9.78 | 9.78 | 2.00% | 19,204 |
| Feb 25, 2026 | 9.50 | 9.59 | 9.48 | 9.59 | 9.59 | 1.17% | 32,729 |
| Feb 24, 2026 | 9.35 | 9.48 | 9.34 | 9.48 | 9.48 | -1.74% | 35,474 |
| Feb 23, 2026 | 9.64 | 9.65 | 9.64 | 9.65 | 9.65 | -2.03% | 23,940 |
| Feb 20, 2026 | 9.75 | 9.85 | 9.72 | 9.85 | 9.85 | 0.92% | 66,232 |
| Feb 19, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.13% | 21,408 |
| Feb 18, 2026 | 9.75 | 9.77 | 9.75 | 9.77 | 9.77 | -0.08% | 305 |
| Feb 17, 2026 | 9.80 | 9.84 | 9.68 | 9.78 | 9.78 | -0.71% | 7,422 |
| Feb 16, 2026 | 9.83 | 9.87 | 9.83 | 9.85 | 9.85 | 1.71% | 4,954 |
| Feb 13, 2026 | 9.66 | 9.68 | 9.66 | 9.68 | 9.68 | -1.72% | 58 |
| Feb 12, 2026 | 9.92 | 9.92 | 9.85 | 9.85 | 9.85 | -1.79% | 5,669 |
| Feb 11, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.84% | 8,050 |
| Feb 10, 2026 | 9.81 | 9.95 | 9.81 | 9.95 | 9.95 | 3.00% | 76,730 |
| Feb 9, 2026 | 9.77 | 9.77 | 9.66 | 9.66 | 9.66 | 0.95% | 138,470 |
| Feb 6, 2026 | 9.40 | 9.57 | 9.38 | 9.57 | 9.57 | 1.42% | 18,977 |
| Feb 5, 2026 | 9.55 | 9.56 | 9.43 | 9.43 | 9.43 | -2.17% | 20,325 |
| Feb 4, 2026 | 9.60 | 9.65 | 9.51 | 9.64 | 9.64 | -2.95% | 10,917 |
| Feb 3, 2026 | 9.97 | 9.97 | 9.93 | 9.93 | 9.93 | -0.47% | 58,138 |
| Feb 2, 2026 | 9.71 | 9.98 | 9.71 | 9.98 | 9.98 | 1.22% | 13,439 |
| Jan 30, 2026 | 9.83 | 9.88 | 9.79 | 9.86 | 9.86 | -3.33% | 3,010 |
| Jan 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.25% | 2,830 |
| Jan 28, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.79% | 5,694 |
| Jan 27, 2026 | 10.15 | 10.21 | 10.15 | 10.15 | 10.15 | 0.61% | 24,707 |