iShares MSCI World SRI UCITS ETF (SWX:SCWS)
Switzerland · Delayed Price · Currency is CHF 7.80
+0.02 (0.21%)
Sep 23, 2026, 9:01 AM CET
SWX:SCWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | - | 0.21% | 2 |
| Sep 22, 2026 | 7.76 | 7.78 | 7.76 | 7.78 | 7.78 | 0.91% | 1,988 |
| Sep 21, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.78% | 818 |
| Sep 18, 2026 | 7.69 | 7.69 | 7.65 | 7.65 | 7.65 | -0.55% | 1,907 |
| Sep 17, 2026 | 7.68 | 7.69 | 7.68 | 7.69 | 7.69 | 0.50% | 9,042 |
| Sep 16, 2026 | 7.65 | 7.67 | 7.65 | 7.67 | 7.65 | 0.45% | 1,816 |
| Sep 15, 2026 | 7.65 | 7.67 | 7.64 | 7.64 | 7.62 | -0.53% | 10,635 |
| Sep 14, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.66 | -0.47% | 22,796 |
| Sep 11, 2026 | 7.70 | 7.72 | 7.70 | 7.72 | 7.70 | 0.19% | 18,764 |
| Sep 10, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.68 | -0.79% | 104 |
| Sep 9, 2026 | 7.80 | 7.81 | 7.76 | 7.76 | 7.74 | -0.72% | 11,324 |
| Sep 8, 2026 | 7.83 | 7.83 | 7.82 | 7.82 | 7.80 | -0.67% | 4,069 |
| Sep 7, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.85 | -0.08% | 13,586 |
| Sep 4, 2026 | 7.89 | 7.90 | 7.88 | 7.88 | 7.86 | -0.14% | 3,419 |
| Sep 3, 2026 | 7.84 | 7.89 | 7.84 | 7.89 | 7.87 | 0.77% | 322 |
| Sep 2, 2026 | 7.85 | 7.85 | 7.79 | 7.83 | 7.81 | -0.53% | 1,439 |
| Sep 1, 2026 | 7.91 | 7.91 | 7.86 | 7.87 | 7.85 | -0.39% | 10,537 |
| Aug 31, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.88 | -0.78% | 35,889 |
| Aug 28, 2026 | 7.98 | 7.98 | 7.96 | 7.96 | 7.94 | -0.06% | 32,145 |
| Aug 27, 2026 | 7.97 | 7.98 | 7.94 | 7.97 | 7.95 | 0.59% | 40,814 |
| Aug 26, 2026 | 7.92 | 7.92 | 7.91 | 7.92 | 7.90 | -0.04% | 1,953 |
| Aug 25, 2026 | 7.93 | 7.94 | 7.91 | 7.92 | 7.91 | 0.55% | 23,884 |
| Aug 24, 2026 | 7.91 | 7.91 | 7.88 | 7.88 | 7.86 | -0.16% | 460 |
| Aug 21, 2026 | 7.88 | 7.90 | 7.88 | 7.89 | 7.88 | 0.05% | 18,554 |
| Aug 20, 2026 | 7.91 | 7.91 | 7.88 | 7.89 | 7.87 | -0.03% | 26,281 |
| Aug 19, 2026 | 7.88 | 7.89 | 7.88 | 7.89 | 7.87 | -0.10% | 33,019 |
| Aug 18, 2026 | 7.94 | 7.94 | 7.90 | 7.90 | 7.88 | -1.20% | 4,855 |
| Aug 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.98 | 0.11% | 13,910 |
| Aug 14, 2026 | 8.01 | 8.01 | 7.99 | 7.99 | 7.97 | 0.24% | 11,324 |
| Aug 13, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.95 | 0.48% | 22,201 |
| Aug 12, 2026 | 7.92 | 7.93 | 7.92 | 7.93 | 7.91 | 0.44% | 4,389 |
| Aug 11, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.88 | -0.01% | 1,359 |
| Aug 10, 2026 | 7.92 | 7.93 | 7.89 | 7.90 | 7.88 | 0.11% | 37,675 |
| Aug 7, 2026 | 7.85 | 7.90 | 7.85 | 7.89 | 7.87 | 0.88% | 1,754 |
| Aug 6, 2026 | 7.84 | 7.85 | 7.82 | 7.82 | 7.80 | -0.37% | 923 |
| Aug 5, 2026 | 7.87 | 7.87 | 7.85 | 7.85 | 7.83 | 1.11% | 5,758 |
| Aug 4, 2026 | 7.71 | 7.76 | 7.71 | 7.76 | 7.74 | 1.31% | 23,890 |
| Aug 3, 2026 | 7.66 | 7.67 | 7.62 | 7.66 | 7.64 | 0.35% | 51,441 |
| Jul 31, 2026 | 7.65 | 7.67 | 7.63 | 7.63 | 7.62 | 0.37% | 9,747 |
| Jul 30, 2026 | 7.56 | 7.62 | 7.56 | 7.61 | 7.59 | 0.07% | 31,553 |
| Jul 29, 2026 | 7.63 | 7.64 | 7.60 | 7.60 | 7.58 | 0.12% | 391 |
| Jul 28, 2026 | 7.58 | 7.59 | 7.58 | 7.59 | 7.57 | -0.13% | 7,415 |
| Jul 27, 2026 | 7.70 | 7.71 | 7.60 | 7.60 | 7.58 | -0.38% | 34,221 |
| Jul 24, 2026 | 7.59 | 7.63 | 7.59 | 7.63 | 7.61 | 0.39% | 47,773 |
| Jul 23, 2026 | 7.67 | 7.70 | 7.60 | 7.60 | 7.58 | -1.32% | 16,802 |
| Jul 22, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.68 | 0.10% | 3,584 |
| Jul 21, 2026 | 7.67 | 7.69 | 7.66 | 7.69 | 7.68 | 0.51% | 12,795 |
| Jul 20, 2026 | 7.65 | 7.66 | 7.65 | 7.66 | 7.64 | -0.49% | 10,525 |
| Jul 17, 2026 | 7.68 | 7.69 | 7.67 | 7.69 | 7.68 | -0.27% | 8,985 |
| Jul 16, 2026 | 7.76 | 7.76 | 7.70 | 7.71 | 7.70 | -1.20% | 5,487 |