iShares Nuclear Energy And Uranium Mining UCITS ETF (SWX:NUUR)
Switzerland · Delayed Price · Currency is CHF · Price in USD 6.09
0.00 (-0.08%)
Last updated: Sep 22, 2026, 4:22 PM CET
SWX:NUUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.08 | 6.12 | 6.08 | 6.09 | 6.09 | -0.08% | 33,532 |
| Sep 21, 2026 | 6.07 | 6.10 | 6.07 | 6.10 | 6.10 | -0.18% | 4,743 |
| Sep 18, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.38% | 818 |
| Sep 17, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.20% | 1 |
| Sep 16, 2026 | 6.03 | 6.07 | 6.03 | 6.07 | 6.07 | 0.31% | 10,172 |
| Sep 15, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | -1.85% | 2,496 |
| Sep 14, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -1.53% | 4 |
| Sep 11, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | 6,800 |
| Sep 10, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.78% | - |
| Sep 9, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | - |
| Sep 8, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.82% | 100 |
| Sep 7, 2026 | 6.40 | 6.40 | 6.36 | 6.36 | 6.36 | 1.06% | 159 |
| Sep 4, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.32% | 10,093 |
| Sep 3, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 1.47% | - |
| Sep 2, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -1.37% | 8,000 |
| Sep 1, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 1.24% | 5 |
| Aug 31, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.83% | - |
| Aug 28, 2026 | 6.34 | 6.34 | 6.24 | 6.25 | 6.25 | -1.68% | 76,910 |
| Aug 27, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.09% | 1,500 |
| Aug 26, 2026 | 6.35 | 6.36 | 6.32 | 6.36 | 6.36 | 1.00% | 10,966 |
| Aug 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.93% | 2,400 |
| Aug 24, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.09% | 60,019 |
| Aug 21, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.39% | - |
| Aug 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.84% | - |
| Aug 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.60% | 3,249 |
| Aug 18, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -1.62% | 2,440 |
| Aug 17, 2026 | 6.42 | 6.42 | 6.36 | 6.36 | 6.36 | 0.09% | 1,305 |
| Aug 14, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | - |
| Aug 13, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.22% | 2,482 |
| Aug 12, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.86% | 75 |
| Aug 11, 2026 | 6.21 | 6.29 | 6.20 | 6.29 | 6.29 | 1.47% | 35,622 |
| Aug 10, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Aug 7, 2026 | 6.21 | 6.21 | 6.15 | 6.20 | 6.20 | -0.06% | 512 |
| Aug 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.70% | - |
| Aug 5, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.18% | 80,600 |
| Aug 4, 2026 | 6.20 | 6.20 | 6.17 | 6.17 | 6.17 | 0.59% | 10,014 |
| Aug 3, 2026 | 6.13 | 6.14 | 6.13 | 6.14 | 6.14 | 1.46% | 8 |
| Jul 31, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | 0.63% | 63,345 |
| Jul 30, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 2.35% | - |
| Jul 29, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -2.13% | 598 |
| Jul 28, 2026 | 6.06 | 6.06 | 6.00 | 6.00 | 6.00 | -3.57% | 6,442 |
| Jul 27, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1.47% | 1 |
| Jul 24, 2026 | 6.12 | 6.14 | 6.12 | 6.13 | 6.13 | 0.57% | 6,536 |
| Jul 23, 2026 | 6.07 | 6.10 | 6.07 | 6.10 | 6.10 | 0.76% | 11,814 |
| Jul 22, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.51% | - |
| Jul 21, 2026 | 5.94 | 5.96 | 5.94 | 5.96 | 5.96 | 1.15% | 4,493 |
| Jul 20, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.51% | - |
| Jul 17, 2026 | 5.93 | 5.93 | 5.86 | 5.86 | 5.86 | -2.14% | 220 |
| Jul 16, 2026 | 6.00 | 6.00 | 5.99 | 5.99 | 5.99 | -1.46% | 6,569 |
| Jul 15, 2026 | 6.07 | 6.09 | 6.06 | 6.08 | 6.08 | -1.23% | 10,611 |