iShares MSCI World SRI UCITS ETF (SWX:SESW)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 6.26
+0.04 (0.66%)
Jan 19, 2024, 3:32 PM CET
SWX:SESW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.22% | - |
| Sep 21, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 1.24% | - |
| Sep 18, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.45% | - |
| Sep 17, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.22% | - |
| Sep 16, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.39 | 0.55% | 290 |
| Sep 15, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.34 | -0.44% | - |
| Sep 14, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.38 | -0.51% | 2 |
| Sep 11, 2026 | 8.42 | 8.44 | 8.42 | 8.44 | 8.42 | 0.36% | 2,994 |
| Sep 10, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.39 | -0.65% | - |
| Sep 9, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.45 | -1.19% | - |
| Sep 8, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.55 | -0.15% | 117 |
| Sep 7, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.56 | -0.33% | 10,124 |
| Sep 4, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.59 | -0.06% | - |
| Sep 3, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.59 | 0.76% | - |
| Sep 2, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.53 | - | - |
| Sep 1, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.53 | -0.85% | 3,043 |
| Aug 31, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.60 | -0.85% | - |
| Aug 28, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.68 | -0.05% | - |
| Aug 27, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.68 | 0.76% | 9 |
| Aug 26, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.61 | -0.16% | 7,000 |
| Aug 25, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.63 | 0.34% | - |
| Aug 24, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.60 | -0.13% | - |
| Aug 21, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.61 | 0.35% | - |
| Aug 20, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.58 | 0.05% | 2 |
| Aug 19, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.58 | -0.16% | 1 |
| Aug 18, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.59 | -1.30% | - |
| Aug 17, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.70 | -0.21% | - |
| Aug 14, 2026 | 8.73 | 8.74 | 8.73 | 8.74 | 8.72 | 0.32% | 6,458 |
| Aug 13, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.69 | 0.54% | - |
| Aug 12, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.65 | 0.46% | 51 |
| Aug 11, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.61 | 0.27% | - |
| Aug 10, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.58 | 0.40% | - |
| Aug 7, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.55 | 0.40% | 25 |
| Aug 6, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.52 | -0.39% | - |
| Aug 5, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.55 | 1.26% | 8,916 |
| Aug 4, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.44 | 1.32% | 2 |
| Aug 3, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.33 | 0.14% | - |
| Jul 31, 2026 | 8.36 | 8.36 | 8.34 | 8.34 | 8.32 | 0.87% | 23,715 |
| Jul 30, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.25 | 0.13% | - |
| Jul 29, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.24 | -0.84% | - |
| Jul 28, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.31 | -1.53% | - |
| Jul 27, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.44 | 2.25% | 1 |
| Jul 24, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.25 | -0.14% | 1 |
| Jul 23, 2026 | 8.35 | 8.35 | 8.28 | 8.28 | 8.26 | -1.29% | 12,787 |
| Jul 22, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.37 | 0.12% | - |
| Jul 21, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.36 | 0.47% | - |
| Jul 20, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.32 | -0.23% | 1 |
| Jul 17, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.34 | -0.91% | - |
| Jul 16, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.42 | -0.78% | 2 |
| Jul 15, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.48 | 0.72% | 14,304 |