iShares Quantum Computing UCITS ETF (SWX:QANT)
Switzerland · Delayed Price · Currency is CHF · Price in USD 6.27
+0.05 (0.85%)
Last updated: Sep 22, 2026, 5:17 PM CET
SWX:QANT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.27 | 6.28 | 6.27 | 6.27 | 6.27 | 0.85% | 178 |
| Sep 21, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.65% | 31 |
| Sep 18, 2026 | 6.20 | 6.20 | 6.17 | 6.17 | 6.17 | 1.51% | 47 |
| Sep 17, 2026 | 6.04 | 6.08 | 6.04 | 6.08 | 6.08 | 1.37% | 88 |
| Sep 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.25% | 3,442 |
| Sep 14, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.23% | 24 |
| Sep 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.35% | 200 |
| Sep 10, 2026 | 6.02 | 6.02 | 5.98 | 5.98 | 5.98 | -1.21% | 6,247 |
| Sep 9, 2026 | 6.14 | 6.14 | 6.05 | 6.05 | 6.05 | 0.05% | 725 |
| Sep 8, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 965 |
| Sep 7, 2026 | 6.06 | 6.06 | 6.05 | 6.05 | 6.05 | -1.08% | 3,303 |
| Sep 4, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 2.84% | 100 |
| Sep 3, 2026 | 5.97 | 5.98 | 5.95 | 5.95 | 5.95 | -0.90% | 994 |
| Sep 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.91% | - |
| Sep 1, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.26% | 70 |
| Aug 31, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.29% | - |
| Aug 28, 2026 | 6.22 | 6.22 | 6.18 | 6.18 | 6.18 | - | 1,249 |
| Aug 27, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1.98% | 500 |
| Aug 26, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | 2,463 |
| Aug 25, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.49% | 533 |
| Aug 24, 2026 | 6.18 | 6.18 | 6.09 | 6.09 | 6.09 | -0.26% | 29,565 |
| Aug 21, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.64% | 150 |
| Aug 20, 2026 | 6.14 | 6.14 | 6.07 | 6.07 | 6.07 | -1.95% | 3,650 |
| Aug 19, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.32% | 200 |
| Aug 18, 2026 | 6.34 | 6.34 | 6.21 | 6.21 | 6.21 | -4.08% | 14,897 |
| Aug 17, 2026 | 6.48 | 6.48 | 6.47 | 6.47 | 6.47 | 0.36% | 201 |
| Aug 14, 2026 | 6.44 | 6.46 | 6.44 | 6.45 | 6.45 | 0.40% | 7,269 |
| Aug 13, 2026 | 6.41 | 6.43 | 6.41 | 6.43 | 6.43 | 0.36% | 2,203 |
| Aug 12, 2026 | 6.32 | 6.40 | 6.32 | 6.40 | 6.40 | 0.96% | 178 |
| Aug 11, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.72% | 300 |
| Aug 10, 2026 | 6.40 | 6.40 | 6.39 | 6.39 | 6.39 | 1.24% | 17,038 |
| Aug 7, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.62% | 1 |
| Aug 6, 2026 | 6.31 | 6.31 | 6.26 | 6.27 | 6.27 | -0.79% | 6,296 |
| Aug 5, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.16% | 2,287 |
| Aug 4, 2026 | 6.21 | 6.31 | 6.21 | 6.31 | 6.31 | 4.30% | 10,907 |
| Aug 3, 2026 | 6.07 | 6.07 | 6.04 | 6.05 | 6.05 | 1.58% | 1,906 |
| Jul 31, 2026 | 5.95 | 5.96 | 5.95 | 5.96 | 5.96 | 4.86% | 277 |
| Jul 30, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.94% | 40 |
| Jul 29, 2026 | 5.74 | 5.74 | 5.73 | 5.73 | 5.73 | 0.23% | 213 |
| Jul 28, 2026 | 5.74 | 5.76 | 5.72 | 5.72 | 5.72 | -0.42% | 2,212 |
| Jul 27, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.02% | 229 |
| Jul 24, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.39% | 4,000 |
| Jul 23, 2026 | 5.77 | 5.77 | 5.70 | 5.71 | 5.71 | -1.91% | 63,381 |
| Jul 22, 2026 | 5.78 | 5.82 | 5.77 | 5.82 | 5.82 | 0.41% | 2,740 |
| Jul 21, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.20% | 200 |
| Jul 20, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.97% | 100 |
| Jul 17, 2026 | 5.70 | 5.70 | 5.59 | 5.67 | 5.67 | -2.19% | 1,531 |
| Jul 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.73% | 100 |
| Jul 15, 2026 | 6.01 | 6.01 | 5.90 | 5.90 | 5.90 | -0.24% | 1,165 |