iShares Euro Govt Bond Climate UCITS ETF (SWX:SECA)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 4.281
+0.019 (0.45%)
At close: Sep 22, 2026
SWX:SECA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.45% | 49 |
| Sep 21, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 44 |
| Sep 18, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.42% | 3,458 |
| Sep 17, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.14% | - |
| Sep 16, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.27 | 0.24% | 36 |
| Sep 15, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.09% | - |
| Sep 14, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.42% | 16 |
| Sep 11, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.12% | 3,078 |
| Sep 10, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.20% | 1,204 |
| Sep 9, 2026 | 4.31 | 4.31 | 4.30 | 4.30 | 4.30 | -0.41% | 120 |
| Sep 8, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.13% | - |
| Sep 7, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.28% | - |
| Sep 4, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.15% | - |
| Sep 3, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.17% | - |
| Sep 2, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.25% | 79 |
| Sep 1, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.08% | 73,346 |
| Aug 31, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.32 | -0.38% | - |
| Aug 28, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.23% | 18 |
| Aug 27, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.02% | 24,143 |
| Aug 26, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.09% | 1,192 |
| Aug 25, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.41% | 111 |
| Aug 24, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.01% | - |
| Aug 21, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.12% | 203 |
| Aug 20, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 7,402 |
| Aug 19, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Aug 18, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.12% | 23 |
| Aug 17, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.41% | 793 |
| Aug 14, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.20% | 331 |
| Aug 13, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.13% | 2,165 |
| Aug 12, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.29% | 1,061 |
| Aug 11, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.41% | 7,915 |
| Aug 10, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.37 | -0.04% | 2,407 |
| Aug 7, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Aug 6, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.15% | 1,271 |
| Aug 5, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.09% | 2,392 |
| Aug 4, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.21% | 2,526 |
| Aug 3, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.10% | 77 |
| Jul 31, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.15% | 19 |
| Jul 30, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.08% | 71 |
| Jul 29, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.33% | 1,135 |
| Jul 28, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.23% | - |
| Jul 27, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.31% | 137 |
| Jul 24, 2026 | 4.37 | 4.37 | 4.35 | 4.35 | 4.35 | 0.30% | 7,616 |
| Jul 23, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.20% | 649 |
| Jul 22, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.20% | 457 |
| Jul 21, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.07% | - |
| Jul 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.14% | - |
| Jul 17, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.05% | 340 |
| Jul 16, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.36 | -0.17% | - |
| Jul 15, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | 6,870 |