iShares Global Government Bond Climate UCITS ETF (SWX:SECA)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 4.342
-0.009 (-0.22%)
At close: Apr 30, 2026
SWX:SECA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.21% | 24,253 |
| Apr 29, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Apr 28, 2026 | 4.36 | 4.36 | 4.35 | 4.35 | 4.35 | -0.43% | 1,835 |
| Apr 27, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | 5,925 |
| Apr 24, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | 678 |
| Apr 23, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.25% | 7,754 |
| Apr 22, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.07% | 6,839 |
| Apr 21, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.27% | 9 |
| Apr 20, 2026 | 4.38 | 4.38 | 4.37 | 4.37 | 4.37 | -0.18% | 257 |
| Apr 17, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.30% | - |
| Apr 16, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.30% | 8 |
| Apr 15, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Apr 14, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.09% | - |
| Apr 13, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.37% | 19,496 |
| Apr 10, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.18% | 236 |
| Apr 9, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.39% | - |
| Apr 8, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1.04% | 21 |
| Apr 7, 2026 | 4.37 | 4.37 | 4.35 | 4.35 | 4.35 | 0.16% | 929 |
| Apr 2, 2026 | 4.35 | 4.35 | 4.34 | 4.34 | 4.34 | -0.41% | 4,362 |
| Apr 1, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.18% | 14,407 |
| Mar 31, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.69% | 21,738 |
| Mar 30, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.02% | - |
| Mar 27, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.25% | 23 |
| Mar 26, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.87% | - |
| Mar 25, 2026 | 4.36 | 4.37 | 4.36 | 4.37 | 4.37 | 0.23% | 24,759 |
| Mar 24, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Mar 23, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.97% | 5,205 |
| Mar 20, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.69% | - |
| Mar 19, 2026 | 4.37 | 4.37 | 4.35 | 4.37 | 4.36 | -0.27% | 167 |
| Mar 18, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.18% | - |
| Mar 17, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.38 | 0.46% | 21 |
| Mar 16, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.36 | 0.05% | 11 |
| Mar 13, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.25% | 64 |
| Mar 12, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.48% | 53 |
| Mar 11, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.27% | 181 |
| Mar 10, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.66% | - |
| Mar 9, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.84% | 4,975 |
| Mar 6, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.11% | 14 |
| Mar 5, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.11% | 323 |
| Mar 4, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | 526 |
| Mar 3, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.63% | - |
| Mar 2, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.40% | 107 |
| Feb 27, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.40% | - |
| Feb 26, 2026 | 4.46 | 4.46 | 4.45 | 4.45 | 4.45 | 0.11% | 59 |
| Feb 25, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.09% | 12,006 |
| Feb 24, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.07% | 14 |
| Feb 23, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.14% | - |
| Feb 20, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.09% | 10,902 |
| Feb 19, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 7,483 |
| Feb 18, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.05% | 2,577 |