iShares Edge MSCI World Minimum Volatility UCITS ETF (SWX:MVOL)
Switzerland · Delayed Price · Currency is CHF 63.05
-0.10 (-0.16%)
Last updated: Sep 22, 2026, 5:01 PM CET
SWX:MVOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 63.18 | 63.18 | 62.96 | 63.05 | 63.05 | -0.13% | 1,762 |
| Sep 21, 2026 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | -0.03% | - |
| Sep 18, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -0.97% | - |
| Sep 17, 2026 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | 0.46% | 700 |
| Sep 16, 2026 | 63.35 | 63.48 | 63.35 | 63.48 | 63.48 | 0.14% | 1,419 |
| Sep 15, 2026 | 63.36 | 63.39 | 63.36 | 63.39 | 63.39 | -0.02% | 603 |
| Sep 14, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 0.57% | 837 |
| Sep 11, 2026 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | 0.40% | 224 |
| Sep 10, 2026 | 62.74 | 62.79 | 62.74 | 62.79 | 62.79 | 0.11% | 3,456 |
| Sep 9, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | -0.18% | 23 |
| Sep 8, 2026 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | -0.81% | - |
| Sep 7, 2026 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | -0.36% | 154 |
| Sep 4, 2026 | 63.56 | 63.70 | 63.56 | 63.57 | 63.57 | -0.03% | 961 |
| Sep 3, 2026 | 63.44 | 63.59 | 63.44 | 63.59 | 63.59 | -0.05% | 730 |
| Sep 2, 2026 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | 0.35% | 1,721 |
| Sep 1, 2026 | 63.43 | 63.43 | 63.40 | 63.40 | 63.40 | 0.05% | 1,829 |
| Aug 31, 2026 | 63.87 | 63.87 | 63.24 | 63.37 | 63.37 | 0.17% | 211 |
| Aug 28, 2026 | 63.20 | 63.26 | 63.20 | 63.26 | 63.26 | 0.25% | 203 |
| Aug 27, 2026 | 63.26 | 63.26 | 63.10 | 63.10 | 63.10 | -0.27% | 5,265 |
| Aug 26, 2026 | 63.22 | 63.47 | 63.22 | 63.27 | 63.27 | -0.08% | 1,057 |
| Aug 25, 2026 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | 0.57% | 400 |
| Aug 24, 2026 | 62.86 | 62.99 | 62.86 | 62.96 | 62.96 | 0.70% | 1,903 |
| Aug 21, 2026 | 62.45 | 62.52 | 62.45 | 62.52 | 62.52 | -0.89% | 36 |
| Aug 20, 2026 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | -0.57% | - |
| Aug 19, 2026 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | 0.14% | 100 |
| Aug 18, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 0.46% | 17 |
| Aug 17, 2026 | 63.26 | 63.26 | 63.06 | 63.06 | 63.06 | -0.61% | 110 |
| Aug 14, 2026 | 63.72 | 63.73 | 63.44 | 63.45 | 63.45 | 0.14% | 1,325 |
| Aug 13, 2026 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | 0.09% | 212 |
| Aug 12, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -0.06% | - |
| Aug 11, 2026 | 63.31 | 63.36 | 63.31 | 63.34 | 63.34 | 0.35% | 427 |
| Aug 10, 2026 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | 0.11% | 1,264 |
| Aug 7, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 0.30% | 2 |
| Aug 6, 2026 | 62.74 | 62.86 | 62.74 | 62.86 | 62.86 | 1.08% | 4,836 |
| Aug 5, 2026 | 62.35 | 62.61 | 62.19 | 62.19 | 62.19 | 0.06% | 859 |
| Aug 4, 2026 | 62.11 | 62.15 | 61.87 | 62.15 | 62.15 | 0.10% | 3,497 |
| Aug 3, 2026 | 62.00 | 62.12 | 62.00 | 62.09 | 62.09 | 0.96% | 922 |
| Jul 31, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 129 |
| Jul 30, 2026 | 62.83 | 62.83 | 61.50 | 61.50 | 61.50 | -2.69% | 3,222 |
| Jul 29, 2026 | 63.24 | 63.25 | 63.20 | 63.20 | 63.20 | 0.14% | 430 |
| Jul 28, 2026 | 62.49 | 63.11 | 62.49 | 63.11 | 63.11 | 1.79% | 7,980 |
| Jul 27, 2026 | 61.84 | 62.00 | 61.84 | 62.00 | 62.00 | 0.86% | 275 |
| Jul 24, 2026 | 61.17 | 61.47 | 61.17 | 61.47 | 61.47 | 0.92% | 659 |
| Jul 23, 2026 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | 0.30% | 314 |
| Jul 22, 2026 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - | 168 |
| Jul 21, 2026 | 60.77 | 60.77 | 60.73 | 60.73 | 60.73 | -0.12% | 1,039 |
| Jul 20, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - | 1,307 |
| Jul 17, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 0.35% | - |
| Jul 16, 2026 | 60.00 | 60.59 | 60.00 | 60.59 | 60.59 | -0.08% | 83 |
| Jul 15, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | -0.43% | 8 |