iShares MSCI World Screened UCITS ETF (SWX:SAWD)
Switzerland · Delayed Price · Currency is CHF · Price in USD 11.68
-0.25 (-2.10%)
Last updated: Apr 2, 2026, 2:36 PM CET
SWX:SAWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 11.71 | 11.73 | 11.68 | 11.68 | - | -2.10% | - |
| Apr 1, 2026 | 11.89 | 11.93 | 11.84 | 11.93 | 11.93 | 3.27% | 254,919 |
| Mar 31, 2026 | 11.52 | 11.60 | 11.47 | 11.55 | 11.55 | 0.64% | 196,625 |
| Mar 30, 2026 | 11.45 | 11.54 | 11.45 | 11.48 | 11.48 | -0.14% | 81,352 |
| Mar 27, 2026 | 11.67 | 11.67 | 11.49 | 11.49 | 11.49 | -1.83% | 8,046 |
| Mar 26, 2026 | 11.80 | 11.80 | 11.70 | 11.71 | 11.71 | -1.35% | 231,881 |
| Mar 25, 2026 | 11.87 | 11.91 | 11.85 | 11.87 | 11.87 | 0.83% | 9,790 |
| Mar 24, 2026 | 11.78 | 11.79 | 11.74 | 11.77 | 11.77 | -0.22% | 28,065 |
| Mar 23, 2026 | 11.54 | 11.91 | 11.49 | 11.80 | 11.80 | -0.27% | 9,282 |
| Mar 20, 2026 | 11.87 | 11.87 | 11.75 | 11.83 | 11.83 | 0.56% | 4,120 |
| Mar 19, 2026 | 11.80 | 11.80 | 11.75 | 11.76 | 11.76 | -1.70% | 9,055 |
| Mar 18, 2026 | 12.13 | 12.15 | 11.97 | 11.97 | 11.97 | -0.75% | 179,454 |
| Mar 17, 2026 | 11.99 | 12.10 | 11.96 | 12.06 | 12.06 | 0.53% | 114,540 |
| Mar 16, 2026 | 12.03 | 12.05 | 11.99 | 11.99 | 11.99 | 0.39% | 73,168 |
| Mar 13, 2026 | 11.92 | 12.03 | 11.92 | 11.95 | 11.95 | -0.57% | 6,690 |
| Mar 12, 2026 | 12.12 | 12.12 | 12.01 | 12.01 | 12.01 | -1.30% | 6,052 |
| Mar 11, 2026 | 12.22 | 12.23 | 12.15 | 12.17 | 12.17 | -0.41% | 8,249 |
| Mar 10, 2026 | 12.28 | 12.29 | 12.20 | 12.22 | 12.22 | 1.58% | 13,462 |
| Mar 9, 2026 | 11.90 | 12.03 | 11.81 | 12.03 | 12.03 | -0.89% | 7,862 |
| Mar 6, 2026 | 12.31 | 12.31 | 12.07 | 12.14 | 12.14 | -1.25% | 25,683 |
| Mar 5, 2026 | 12.34 | 12.37 | 12.29 | 12.29 | 12.29 | -0.34% | 6,198 |
| Mar 4, 2026 | 12.24 | 12.34 | 12.21 | 12.34 | 12.34 | 1.43% | 2,601 |
| Mar 3, 2026 | 12.29 | 12.29 | 12.08 | 12.16 | 12.16 | -1.84% | 30,546 |
| Mar 2, 2026 | 12.30 | 12.39 | 12.27 | 12.39 | 12.39 | -1.20% | 86,422 |
| Feb 27, 2026 | 12.57 | 12.57 | 12.48 | 12.54 | 12.54 | -0.24% | 125,733 |
| Feb 26, 2026 | 12.62 | 12.64 | 12.50 | 12.57 | 12.57 | -0.32% | 305,513 |
| Feb 25, 2026 | 12.52 | 12.61 | 12.52 | 12.61 | 12.61 | 1.03% | 80,308 |
| Feb 24, 2026 | 12.43 | 12.48 | 12.42 | 12.48 | 12.48 | -0.13% | 29,712 |
| Feb 23, 2026 | 12.50 | 12.56 | 12.50 | 12.50 | 12.50 | -0.45% | 40,717 |
| Feb 20, 2026 | 12.49 | 12.55 | 12.44 | 12.55 | 12.55 | 0.71% | 98,155 |
| Feb 19, 2026 | 12.52 | 12.52 | 12.43 | 12.47 | 12.47 | -0.64% | 62,850 |
| Feb 18, 2026 | 12.47 | 12.55 | 12.47 | 12.55 | 12.55 | 0.95% | 26,017 |
| Feb 17, 2026 | 12.38 | 12.43 | 12.32 | 12.43 | 12.43 | 0.23% | 5,619 |
| Feb 16, 2026 | 12.45 | 12.46 | 12.40 | 12.40 | 12.40 | -0.58% | 5,172 |
| Feb 13, 2026 | 12.41 | 12.47 | 12.35 | 12.47 | 12.47 | - | 25,504 |
| Feb 12, 2026 | 12.65 | 12.65 | 12.45 | 12.47 | 12.47 | -0.87% | 28,419 |
| Feb 11, 2026 | 12.65 | 12.65 | 12.58 | 12.58 | 12.58 | -0.54% | 2,052 |
| Feb 10, 2026 | 12.63 | 12.67 | 12.63 | 12.65 | 12.65 | 0.21% | 51,161 |
| Feb 9, 2026 | 12.53 | 12.62 | 12.51 | 12.62 | 12.62 | 1.69% | 4,018 |
| Feb 6, 2026 | 12.26 | 12.42 | 12.26 | 12.41 | 12.41 | 1.19% | 13,749 |
| Feb 5, 2026 | 12.44 | 12.44 | 12.27 | 12.27 | 12.27 | -1.54% | 29,386 |
| Feb 4, 2026 | 12.50 | 12.53 | 12.46 | 12.46 | 12.46 | -0.42% | 105,308 |
| Feb 3, 2026 | 12.64 | 12.65 | 12.50 | 12.51 | 12.51 | -0.59% | 50,524 |
| Feb 2, 2026 | 12.39 | 12.59 | 12.36 | 12.59 | 12.59 | 0.51% | 10,802 |
| Jan 30, 2026 | 12.48 | 12.56 | 12.48 | 12.52 | 12.52 | 0.37% | 17,113 |
| Jan 29, 2026 | 12.65 | 12.65 | 12.48 | 12.48 | 12.48 | -0.94% | 981 |
| Jan 28, 2026 | 12.64 | 12.64 | 12.59 | 12.59 | 12.59 | -0.38% | 41,206 |
| Jan 27, 2026 | 12.60 | 12.64 | 12.60 | 12.64 | 12.64 | 0.72% | 4,285 |
| Jan 26, 2026 | 12.49 | 12.56 | 12.47 | 12.55 | 12.55 | 0.80% | 4,055 |
| Jan 23, 2026 | 12.48 | 12.48 | 12.44 | 12.45 | 12.45 | -0.26% | 3,340 |