iShares MSCI All Country World Screened UCITS ETF (SWX:SAAI)
Switzerland · Delayed Price · Currency is CHF · Price in USD 5.95
+0.02 (0.35%)
At close: Sep 22, 2026
SWX:SAAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.35% | - |
| Sep 21, 2026 | 5.92 | 5.93 | 5.92 | 5.93 | 5.93 | 1.49% | 144,688 |
| Sep 18, 2026 | 5.87 | 5.87 | 5.84 | 5.84 | 5.84 | -0.39% | 80,444 |
| Sep 17, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.50% | - |
| Sep 16, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.14% | 31,450 |
| Sep 15, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.17% | 13,078 |
| Sep 14, 2026 | 5.83 | 5.84 | 5.83 | 5.84 | 5.84 | -0.87% | 46,288 |
| Sep 11, 2026 | 5.87 | 5.91 | 5.87 | 5.89 | 5.89 | 0.65% | 98,658 |
| Sep 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.86% | 4,140 |
| Sep 9, 2026 | 5.90 | 5.91 | 5.90 | 5.90 | 5.90 | -0.51% | 55,346 |
| Sep 8, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.02% | 502 |
| Sep 7, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | - |
| Sep 4, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | - |
| Sep 3, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.00% | - |
| Sep 2, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Sep 1, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.34% | - |
| Aug 31, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.86% | - |
| Aug 28, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.42% | - |
| Aug 27, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.42% | - |
| Aug 26, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.10% | - |
| Aug 25, 2026 | 5.91 | 5.91 | 5.89 | 5.89 | 5.89 | 0.36% | 26,046 |
| Aug 24, 2026 | 5.88 | 5.88 | 5.87 | 5.87 | 5.87 | -0.54% | 38,662 |
| Aug 21, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.29% | - |
| Aug 20, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.47% | - |
| Aug 19, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.22% | 17,484 |
| Aug 18, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.02% | 15,380 |
| Aug 17, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.10% | - |
| Aug 14, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.17% | - |
| Aug 13, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.07% | 16,142 |
| Aug 12, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.15% | 2,050 |
| Aug 11, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.12% | 43 |
| Aug 10, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.15% | 21,892 |
| Aug 7, 2026 | 5.94 | 5.94 | 5.93 | 5.93 | 5.93 | 0.36% | 19,198 |
| Aug 6, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.61% | 4,100 |
| Aug 5, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.99% | 2,060 |
| Aug 4, 2026 | 5.85 | 5.89 | 5.85 | 5.89 | 5.89 | 1.75% | 29,966 |
| Aug 3, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 1.42% | - |
| Jul 31, 2026 | 5.74 | 5.74 | 5.70 | 5.71 | 5.71 | 0.64% | 43,390 |
| Jul 30, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.75% | - |
| Jul 29, 2026 | 5.66 | 5.66 | 5.63 | 5.63 | 5.63 | -0.85% | 94,950 |
| Jul 28, 2026 | 5.65 | 5.68 | 5.64 | 5.68 | 5.68 | 0.09% | 84,701 |
| Jul 27, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.44% | 78,249 |
| Jul 24, 2026 | 5.67 | 5.70 | 5.67 | 5.70 | 5.70 | -0.30% | 13,472 |
| Jul 23, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.54% | 11,310 |
| Jul 22, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.07% | 11,310 |
| Jul 21, 2026 | 5.73 | 5.74 | 5.73 | 5.74 | 5.74 | 0.60% | 59,050 |
| Jul 20, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.04% | 10,550 |
| Jul 17, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -1.31% | - |
| Jul 16, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.07% | - |
| Jul 15, 2026 | 5.80 | 5.81 | 5.78 | 5.79 | 5.79 | 0.16% | 31,200 |