iShares MSCI All Country World SRI UCITS ETF (SWX:SAWI)
Switzerland · Delayed Price · Currency is CHF · Price in USD 8.34
+0.02 (0.20%)
At close: Sep 22, 2026
SWX:SAWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.20% | - |
| Sep 21, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 1.12% | - |
| Sep 18, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.25% | - |
| Sep 17, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.24% | - |
| Sep 16, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.40% | 3,653 |
| Sep 15, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.53% | - |
| Sep 14, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.66% | - |
| Sep 11, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.14% | - |
| Sep 10, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.79% | - |
| Sep 9, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.70% | - |
| Sep 8, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.44% | 8 |
| Sep 7, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Sep 4, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.11% | - |
| Sep 3, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.74% | - |
| Sep 2, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.05% | - |
| Sep 1, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.60% | - |
| Aug 31, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.68% | - |
| Aug 28, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | - |
| Aug 27, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.58% | - |
| Aug 26, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.01% | - |
| Aug 25, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.20% | - |
| Aug 24, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.05% | - |
| Aug 21, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.39% | - |
| Aug 20, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Aug 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.36% | - |
| Aug 18, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -1.40% | - |
| Aug 17, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.24% | - |
| Aug 14, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.02% | - |
| Aug 13, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.59% | - |
| Aug 12, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.36% | - |
| Aug 11, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | - |
| Aug 10, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | - |
| Aug 7, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.87% | - |
| Aug 6, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - | - |
| Aug 5, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.76% | - |
| Aug 4, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.56% | - |
| Aug 3, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.53% | - |
| Jul 31, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.55% | 42 |
| Jul 30, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.79% | - |
| Jul 29, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.87% | - |
| Jul 28, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.50% | - |
| Jul 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.66% | - |
| Jul 24, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.49% | - |
| Jul 23, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -1.57% | - |
| Jul 22, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.01% | - |
| Jul 21, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.52% | - |
| Jul 20, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.56% | - |
| Jul 17, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.83% | 4,000 |
| Jul 16, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.32% | - |
| Jul 15, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.21% | 1,110 |