Skip to main content
logo
iShares MSCI USA Screened UCITS ETF (SWX:SASU)
Switzerland flag Switzerland · Delayed Price · Currency is CHF · Price in USD
16.23
+0.10 (0.60%)
Last updated: Sep 22, 2026, 4:11 PM CET

SWX:SASU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202616.2416.2716.1916.2316.230.60%120,281
Sep 21, 202616.0616.1316.0616.1316.131.45%58,300
Sep 18, 202616.0016.0015.9015.9015.900.01%107,613
Sep 17, 202615.8615.9515.8615.9015.900.21%47,938
Sep 16, 202615.8415.8815.8315.8715.870.52%50,543
Sep 15, 202615.8315.8915.7815.7915.79-0.58%164,351
Sep 14, 202615.8415.8815.8215.8815.88-0.70%126,449
Sep 11, 202615.8815.9915.8815.9915.990.76%52,238
Sep 10, 202615.9715.9715.8115.8715.87-0.56%257,118
Sep 9, 202615.9515.9715.9415.9615.96-0.34%48,171
Sep 8, 202616.0416.0416.0116.0116.01-0.25%106,213
Sep 7, 202616.0916.0916.0516.0516.05-0.34%578,298
Sep 4, 202616.1716.1716.1116.1116.11-0.26%184,503
Sep 3, 202615.9816.1515.9716.1516.151.05%189,662
Sep 2, 202615.9915.9915.8415.9815.980.41%105,256
Sep 1, 202616.0216.0415.8915.9215.92-0.48%346,915
Aug 31, 202616.0516.0515.9915.9915.99-1.28%374,745
Aug 28, 202616.1316.2016.1116.2016.200.72%173,933
Aug 27, 202616.0616.1016.0616.0816.080.60%318,043
Aug 26, 202615.9916.0015.9715.9915.990.03%201,090
Aug 25, 202615.9916.0115.9615.9815.980.35%291,706
Aug 24, 202615.9515.9715.9215.9315.93-0.51%70,382
Aug 21, 202615.9716.0115.9616.0116.010.20%112,066
Aug 20, 202616.0516.0515.9815.9815.98-0.24%245,731
Aug 19, 202616.0216.0416.0116.0216.02-0.09%33,636
Aug 18, 202616.0916.1016.0316.0316.03-1.09%87,070
Aug 17, 202616.2616.2616.2116.2116.21-0.14%43,795
Aug 14, 202616.2816.3016.2316.2316.23-0.09%98,626
Aug 13, 202616.1816.2816.1816.2416.240.48%1,622,892
Aug 12, 202616.1416.1816.1416.1616.160.09%194,774
Aug 11, 202616.1716.2316.1516.1516.15-0.25%96,353
Aug 10, 202616.2016.2216.1716.1916.190.07%49,004
Aug 7, 202616.0916.1816.0916.1816.180.35%70,208
Aug 6, 202616.1216.1216.1016.1216.12-0.12%33,321
Aug 5, 202616.1816.2116.1416.1416.141.23%64,208
Aug 4, 202615.8415.9615.8415.9515.951.24%29,342
Aug 3, 202615.6715.7715.6615.7515.751.92%69,068
Jul 31, 202615.5215.5515.4515.4515.450.68%120,226
Jul 30, 202615.2715.4015.2615.3515.350.30%181,770
Jul 29, 202615.4615.4815.3015.3015.30-0.83%51,952
Jul 28, 202615.3715.4315.3715.4315.430.43%51,241
Jul 27, 202615.5415.5615.3515.3715.37-0.76%311,306
Jul 24, 202615.4415.4815.3915.4815.480.48%75,208
Jul 23, 202615.5415.5615.4115.4115.41-1.55%278,946
Jul 22, 202615.5815.6515.5715.6515.650.23%81,491
Jul 21, 202615.5815.6215.5515.6215.620.14%140,697
Jul 20, 202615.5315.6215.5315.5915.590.33%88,261
Jul 17, 202615.5515.6115.4915.5415.54-1.11%120,199
Jul 16, 202615.7815.7915.7215.7215.72-0.51%100,139
Jul 15, 202615.7715.8015.7415.8015.800.50%33,804