Invesco Nasdaq-100 ESG UCITS ETF (SWX:NESG)
Switzerland · Delayed Price · Currency is CHF · Price in USD 90.29
+2.31 (2.63%)
Last updated: Sep 22, 2026, 3:48 PM CET
SWX:NESG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 89.98 | 90.29 | 89.98 | 90.29 | 90.29 | 2.63% | 4,907 |
| Sep 21, 2026 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | 0.84% | 756 |
| Sep 18, 2026 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | 1.02% | 755 |
| Sep 17, 2026 | 86.56 | 86.57 | 86.32 | 86.37 | 86.37 | 0.51% | 5,909 |
| Sep 16, 2026 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | 0.63% | - |
| Sep 15, 2026 | 85.22 | 85.39 | 85.22 | 85.39 | 85.39 | 0.16% | 1,298 |
| Sep 14, 2026 | 84.84 | 85.25 | 84.84 | 85.25 | 85.25 | -1.66% | 7,423 |
| Sep 11, 2026 | 86.54 | 86.69 | 86.54 | 86.69 | 86.69 | 0.99% | 8,964 |
| Sep 10, 2026 | 86.76 | 86.76 | 85.50 | 85.84 | 85.84 | -0.93% | 4,931 |
| Sep 9, 2026 | 86.63 | 86.65 | 86.63 | 86.65 | 86.65 | -0.52% | 2,296 |
| Sep 8, 2026 | 86.85 | 87.10 | 86.57 | 87.10 | 87.10 | -0.15% | 5,561 |
| Sep 7, 2026 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | 0.05% | 775 |
| Sep 4, 2026 | 87.32 | 87.32 | 86.94 | 87.19 | 87.19 | 1.17% | 3,132 |
| Sep 3, 2026 | 85.90 | 86.19 | 85.90 | 86.18 | 86.18 | 0.47% | 5,474 |
| Sep 2, 2026 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | -0.50% | 30 |
| Sep 1, 2026 | 86.93 | 86.93 | 86.21 | 86.21 | 86.21 | -0.48% | 852 |
| Aug 31, 2026 | 86.84 | 86.84 | 86.52 | 86.63 | 86.63 | -0.82% | 8,527 |
| Aug 28, 2026 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | 0.52% | 1,740 |
| Aug 27, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | 1.06% | 1,061 |
| Aug 26, 2026 | 85.77 | 85.99 | 85.58 | 85.99 | 85.99 | 0.46% | 12,339 |
| Aug 25, 2026 | 86.05 | 86.18 | 85.13 | 85.60 | 85.60 | 0.21% | 3,412 |
| Aug 24, 2026 | 85.63 | 85.95 | 85.07 | 85.42 | 85.42 | -0.86% | 3,547 |
| Aug 21, 2026 | 86.37 | 86.40 | 86.16 | 86.16 | 86.16 | -0.39% | 8,712 |
| Aug 20, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.48% | 530 |
| Aug 19, 2026 | 86.68 | 86.96 | 86.34 | 86.92 | 86.92 | 0.15% | 4,249 |
| Aug 18, 2026 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | -2.29% | 500 |
| Aug 17, 2026 | 88.98 | 88.98 | 88.82 | 88.82 | 88.82 | 0.07% | 3,380 |
| Aug 14, 2026 | 88.63 | 88.76 | 88.61 | 88.76 | 88.76 | 0.10% | 3,042 |
| Aug 13, 2026 | 87.53 | 88.67 | 87.51 | 88.67 | 88.67 | 1.16% | 5,038 |
| Aug 12, 2026 | 87.26 | 87.88 | 87.26 | 87.65 | 87.65 | 0.67% | 5,649 |
| Aug 11, 2026 | 87.32 | 87.64 | 87.07 | 87.07 | 87.07 | -0.38% | 21,008 |
| Aug 10, 2026 | 87.63 | 87.72 | 87.29 | 87.40 | 87.40 | 0.51% | 6,225 |
| Aug 7, 2026 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | 0.38% | 270 |
| Aug 6, 2026 | 86.73 | 86.73 | 86.56 | 86.63 | 86.63 | -0.95% | 388 |
| Aug 5, 2026 | 87.93 | 88.27 | 87.46 | 87.46 | 87.46 | 0.61% | 10,605 |
| Aug 4, 2026 | 85.40 | 86.93 | 85.22 | 86.93 | 86.93 | 3.03% | 2,829 |
| Aug 3, 2026 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | 1.53% | 140 |
| Jul 31, 2026 | 83.51 | 84.05 | 83.10 | 83.10 | 83.10 | 0.67% | 3,236 |
| Jul 30, 2026 | 80.08 | 82.55 | 80.08 | 82.55 | 82.55 | 2.73% | 4,998 |
| Jul 29, 2026 | 81.44 | 81.67 | 80.36 | 80.36 | 80.36 | -0.84% | 5,310 |
| Jul 28, 2026 | 81.65 | 81.77 | 80.61 | 81.04 | 81.04 | -0.92% | 11,844 |
| Jul 27, 2026 | 84.11 | 84.16 | 81.79 | 81.79 | 81.79 | -2.14% | 8,714 |
| Jul 24, 2026 | 83.72 | 83.72 | 82.87 | 83.58 | 83.58 | -0.74% | 664 |
| Jul 23, 2026 | 83.97 | 84.20 | 83.97 | 84.20 | 84.20 | -1.41% | 874 |
| Jul 22, 2026 | 84.94 | 85.40 | 84.91 | 85.40 | 85.40 | - | 4,069 |
| Jul 21, 2026 | 85.23 | 85.53 | 85.07 | 85.40 | 85.40 | 1.17% | 4,464 |
| Jul 20, 2026 | 84.21 | 84.91 | 84.21 | 84.41 | 84.41 | 0.09% | 2,082 |
| Jul 17, 2026 | 83.89 | 84.33 | 82.98 | 84.33 | 84.33 | -1.78% | 7,087 |
| Jul 16, 2026 | 86.63 | 86.63 | 85.43 | 85.86 | 85.86 | -0.60% | 12,528 |
| Jul 15, 2026 | 87.54 | 87.54 | 86.38 | 86.38 | 86.38 | -0.77% | 9,445 |