iShares MSCI World SRI UCITS ETF (SWX:SCWS)
Switzerland · Delayed Price · Currency is CHF 7.31
+0.01 (0.08%)
Apr 30, 2026, 4:44 PM CET
SWX:SCWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.25 | 7.31 | 7.25 | 7.31 | 7.31 | 0.08% | 37,287 |
| Apr 29, 2026 | 7.32 | 7.32 | 7.31 | 7.31 | 7.31 | 0.12% | 14,694 |
| Apr 28, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.19% | 689 |
| Apr 27, 2026 | 7.36 | 7.39 | 7.35 | 7.39 | 7.39 | 0.82% | 26,774 |
| Apr 24, 2026 | 7.31 | 7.33 | 7.31 | 7.33 | 7.33 | 0.29% | 8,509 |
| Apr 23, 2026 | 7.30 | 7.31 | 7.30 | 7.31 | 7.31 | -0.37% | 2,048 |
| Apr 22, 2026 | 7.34 | 7.34 | 7.33 | 7.33 | 7.33 | -0.77% | 6,600 |
| Apr 21, 2026 | 7.38 | 7.39 | 7.38 | 7.39 | 7.39 | 0.48% | 2,613 |
| Apr 20, 2026 | 7.33 | 7.36 | 7.32 | 7.36 | 7.36 | 0.93% | 14,138 |
| Apr 17, 2026 | 7.27 | 7.29 | 7.27 | 7.29 | 7.29 | 0.15% | 14,820 |
| Apr 16, 2026 | 7.29 | 7.29 | 7.28 | 7.28 | 7.28 | 0.50% | 5,336 |
| Apr 15, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.22% | 4,670 |
| Apr 14, 2026 | 7.18 | 7.22 | 7.18 | 7.22 | 7.22 | 1.59% | 9,512 |
| Apr 13, 2026 | 7.06 | 7.11 | 7.06 | 7.11 | 7.11 | -0.38% | 42,756 |
| Apr 10, 2026 | 7.11 | 7.14 | 7.11 | 7.14 | 7.14 | 0.68% | 11,416 |
| Apr 9, 2026 | 7.08 | 7.09 | 7.05 | 7.09 | 7.09 | -0.08% | 41,074 |
| Apr 8, 2026 | 7.05 | 7.11 | 7.05 | 7.10 | 7.10 | 2.92% | 35,842 |
| Apr 7, 2026 | 6.89 | 6.93 | 6.88 | 6.90 | 6.90 | 0.07% | 33,896 |
| Apr 2, 2026 | 6.81 | 6.90 | 6.78 | 6.89 | 6.89 | -0.72% | 50,359 |
| Apr 1, 2026 | 6.96 | 6.96 | 6.87 | 6.94 | 6.94 | 2.71% | 60,822 |
| Mar 31, 2026 | 6.70 | 6.76 | 6.70 | 6.76 | 6.76 | 0.70% | 6,347 |
| Mar 30, 2026 | 6.67 | 6.72 | 6.67 | 6.71 | 6.71 | -0.22% | 3,438 |
| Mar 27, 2026 | 6.79 | 6.79 | 6.70 | 6.73 | 6.73 | -1.85% | 3,415 |
| Mar 26, 2026 | 6.86 | 6.87 | 6.83 | 6.85 | 6.85 | -0.87% | 9,435 |
| Mar 25, 2026 | 6.93 | 6.93 | 6.89 | 6.91 | 6.91 | 0.83% | 2,881 |
| Mar 24, 2026 | 6.85 | 6.86 | 6.80 | 6.86 | 6.86 | 0.19% | 20,287 |
| Mar 23, 2026 | 6.68 | 6.92 | 6.68 | 6.84 | 6.84 | 0.91% | 22,656 |
| Mar 20, 2026 | 6.88 | 6.88 | 6.72 | 6.78 | 6.78 | -1.02% | 160,898 |
| Mar 19, 2026 | 6.89 | 6.89 | 6.85 | 6.85 | 6.85 | -1.97% | 11,323 |
| Mar 18, 2026 | 7.06 | 7.07 | 6.99 | 6.99 | 6.97 | -1.13% | 18,876 |
| Mar 17, 2026 | 6.99 | 7.07 | 6.99 | 7.07 | 7.05 | 0.58% | 56,226 |
| Mar 16, 2026 | 6.98 | 7.05 | 6.98 | 7.03 | 7.01 | 0.36% | 3,075 |
| Mar 13, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 6.99 | -0.31% | 12,690 |
| Mar 12, 2026 | 7.05 | 7.05 | 7.02 | 7.02 | 7.01 | -0.87% | 3,003 |
| Mar 11, 2026 | 7.12 | 7.12 | 7.07 | 7.09 | 7.07 | -0.84% | 17,392 |
| Mar 10, 2026 | 7.15 | 7.15 | 7.10 | 7.15 | 7.13 | 2.82% | 7,558 |
| Mar 9, 2026 | 6.94 | 6.99 | 6.93 | 6.95 | 6.93 | -3.28% | 22,683 |
| Mar 6, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.17 | -0.57% | 5,389 |
| Mar 5, 2026 | 7.24 | 7.24 | 7.23 | 7.23 | 7.21 | -0.15% | 2,276 |
| Mar 4, 2026 | 7.17 | 7.24 | 7.17 | 7.24 | 7.22 | 1.57% | 18,467 |
| Mar 3, 2026 | 7.24 | 7.24 | 7.08 | 7.13 | 7.11 | -2.20% | 16,152 |
| Mar 2, 2026 | 7.27 | 7.31 | 7.23 | 7.29 | 7.27 | -1.18% | 23,002 |
| Feb 27, 2026 | 7.39 | 7.39 | 7.37 | 7.37 | 7.36 | 0.19% | 357 |
| Feb 26, 2026 | 7.47 | 7.47 | 7.36 | 7.36 | 7.34 | -0.33% | 12,601 |
| Feb 25, 2026 | 7.36 | 7.38 | 7.36 | 7.38 | 7.37 | 1.19% | 16,466 |
| Feb 24, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.28 | -0.05% | 6,847 |
| Feb 23, 2026 | 7.34 | 7.34 | 7.30 | 7.30 | 7.28 | - | 8,070 |
| Feb 20, 2026 | 7.33 | 7.33 | 7.30 | 7.30 | 7.28 | -0.11% | 3,316 |
| Feb 19, 2026 | 7.35 | 7.35 | 7.31 | 7.31 | 7.29 | -0.11% | 39,448 |
| Feb 18, 2026 | 7.31 | 7.33 | 7.31 | 7.32 | 7.30 | 0.45% | 15,166 |