iShares Edge MSCI World Minimum Volatility UCITS ETF (SWX:MVSH)
Switzerland · Delayed Price · Currency is CHF 7.40
-0.01 (-0.09%)
Sep 23, 2026, 5:23 PM CET
SWX:MVSH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.41 | 7.42 | 7.40 | 7.40 | - | -0.09% | 17,244 |
| Sep 22, 2026 | 7.43 | 7.46 | 7.41 | 7.41 | 7.41 | -0.19% | 19,471 |
| Sep 21, 2026 | 7.42 | 7.42 | 7.41 | 7.42 | 7.42 | 0.39% | 8,956 |
| Sep 18, 2026 | 7.44 | 7.44 | 7.39 | 7.40 | 7.40 | -1.03% | 7,948 |
| Sep 17, 2026 | 7.46 | 7.47 | 7.46 | 7.47 | 7.47 | 0.15% | 3,744 |
| Sep 16, 2026 | 7.47 | 7.48 | 7.46 | 7.46 | 7.46 | 0.08% | 2,453 |
| Sep 15, 2026 | 7.47 | 7.48 | 7.46 | 7.46 | 7.46 | -0.40% | 3,750 |
| Sep 14, 2026 | 7.46 | 7.50 | 7.46 | 7.49 | 7.49 | 0.69% | 5,185 |
| Sep 11, 2026 | 7.42 | 7.44 | 7.42 | 7.43 | 7.43 | -0.04% | 1,704 |
| Sep 10, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.50% | 2,295 |
| Sep 9, 2026 | 7.46 | 7.46 | 7.40 | 7.40 | 7.40 | -0.94% | 24,279 |
| Sep 8, 2026 | 7.50 | 7.50 | 7.47 | 7.47 | 7.47 | -0.59% | 17,096 |
| Sep 7, 2026 | 7.52 | 7.52 | 7.50 | 7.51 | 7.51 | -0.48% | 6,392 |
| Sep 4, 2026 | 7.57 | 7.57 | 7.55 | 7.55 | 7.55 | -0.53% | 26,847 |
| Sep 3, 2026 | 7.55 | 7.59 | 7.55 | 7.59 | 7.59 | 0.40% | 4,284 |
| Sep 2, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.21% | 1,204 |
| Sep 1, 2026 | 7.63 | 7.63 | 7.56 | 7.58 | 7.58 | 0.05% | 16,309 |
| Aug 31, 2026 | 7.59 | 7.59 | 7.57 | 7.57 | 7.57 | -0.47% | 29,852 |
| Aug 28, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.38% | 4,952 |
| Aug 27, 2026 | 7.60 | 7.60 | 7.57 | 7.58 | 7.58 | -0.34% | 14,410 |
| Aug 26, 2026 | 7.60 | 7.61 | 7.59 | 7.61 | 7.61 | - | 8,845 |
| Aug 25, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.20% | 9,908 |
| Aug 24, 2026 | 7.57 | 7.59 | 7.57 | 7.59 | 7.59 | 0.08% | 2,814 |
| Aug 21, 2026 | 7.55 | 7.58 | 7.55 | 7.58 | 7.58 | 0.21% | 6,994 |
| Aug 20, 2026 | 7.58 | 7.58 | 7.57 | 7.57 | 7.57 | -0.28% | 4,663 |
| Aug 19, 2026 | 7.54 | 7.59 | 7.54 | 7.59 | 7.59 | 0.66% | 6,450 |
| Aug 18, 2026 | 7.46 | 7.54 | 7.46 | 7.54 | 7.54 | -0.08% | 9,857 |
| Aug 17, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.42% | 7,255 |
| Aug 14, 2026 | 7.60 | 7.60 | 7.58 | 7.58 | 7.58 | -0.12% | 13,079 |
| Aug 13, 2026 | 7.57 | 7.59 | 7.56 | 7.59 | 7.59 | 0.25% | 11,571 |
| Aug 12, 2026 | 7.56 | 7.57 | 7.55 | 7.57 | 7.57 | -0.13% | 8,562 |
| Aug 11, 2026 | 7.57 | 7.58 | 7.55 | 7.58 | 7.58 | 0.24% | 6,178 |
| Aug 10, 2026 | 7.56 | 7.56 | 7.55 | 7.56 | 7.56 | 0.01% | 18,846 |
| Aug 7, 2026 | 7.55 | 7.56 | 7.55 | 7.56 | 7.56 | 0.95% | 2,787 |
| Aug 6, 2026 | 7.49 | 7.53 | 7.49 | 7.49 | 7.49 | 0.40% | 22,331 |
| Aug 5, 2026 | 7.49 | 7.51 | 7.46 | 7.46 | 7.46 | 0.53% | 2,771 |
| Aug 4, 2026 | 7.43 | 7.43 | 7.40 | 7.42 | 7.42 | -0.27% | 5,064 |
| Aug 3, 2026 | 7.42 | 7.44 | 7.41 | 7.44 | 7.44 | 0.61% | 18,980 |
| Jul 31, 2026 | 7.42 | 7.42 | 7.39 | 7.39 | 7.39 | -0.56% | 1,215 |
| Jul 30, 2026 | 7.46 | 7.51 | 7.44 | 7.44 | 7.44 | -1.42% | 16,081 |
| Jul 29, 2026 | 7.53 | 7.54 | 7.51 | 7.54 | 7.54 | 0.29% | 8,391 |
| Jul 28, 2026 | 7.43 | 7.52 | 7.43 | 7.52 | 7.52 | 1.48% | 27,314 |
| Jul 27, 2026 | 7.39 | 7.41 | 7.39 | 7.41 | 7.41 | 0.80% | 31,098 |
| Jul 24, 2026 | 7.31 | 7.35 | 7.31 | 7.35 | 7.35 | 0.99% | 5,630 |
| Jul 23, 2026 | 7.30 | 7.30 | 7.26 | 7.28 | 7.28 | -0.42% | 2,507 |
| Jul 22, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.21% | 539 |
| Jul 21, 2026 | 7.31 | 7.31 | 7.30 | 7.30 | 7.30 | -0.36% | 5,101 |
| Jul 20, 2026 | 7.32 | 7.33 | 7.32 | 7.32 | 7.32 | -0.54% | 1,757 |
| Jul 17, 2026 | 7.33 | 7.37 | 7.33 | 7.36 | 7.36 | 1.45% | 34,143 |
| Jul 16, 2026 | 7.25 | 7.26 | 7.25 | 7.26 | 7.26 | -0.62% | 21,722 |