iShares Global Aggregate Bond ESG UCITS ETF (SWX:SHIR)
Switzerland · Delayed Price · Currency is CHF 4.155
-0.008 (-0.19%)
Sep 23, 2026, 9:19 AM CET
SWX:SHIR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | - | -0.20% | 91,885 |
| Sep 22, 2026 | 4.15 | 4.16 | 4.15 | 4.16 | 4.16 | 0.10% | 28,888 |
| Sep 21, 2026 | 4.16 | 4.16 | 4.15 | 4.16 | 4.16 | 0.44% | 15,376 |
| Sep 18, 2026 | 4.15 | 4.16 | 4.14 | 4.14 | 4.14 | -0.44% | 22,175 |
| Sep 17, 2026 | 4.15 | 4.16 | 4.15 | 4.16 | 4.16 | 0.44% | 33,927 |
| Sep 16, 2026 | 4.15 | 4.15 | 4.14 | 4.14 | 4.14 | -0.03% | 30,046 |
| Sep 15, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.25% | 295 |
| Sep 14, 2026 | 4.15 | 4.15 | 4.13 | 4.13 | 4.13 | -0.61% | 28,746 |
| Sep 11, 2026 | 4.15 | 4.16 | 4.15 | 4.16 | 4.16 | 0.14% | 132,458 |
| Sep 10, 2026 | 4.18 | 4.18 | 4.15 | 4.15 | 4.15 | -0.63% | 316,515 |
| Sep 9, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.15% | 31,450 |
| Sep 8, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.06% | 7,323 |
| Sep 7, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.14% | 87,066 |
| Sep 4, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.28% | 102,172 |
| Sep 3, 2026 | 4.19 | 4.20 | 4.18 | 4.18 | 4.18 | 0.20% | 18,445 |
| Sep 2, 2026 | 4.17 | 4.19 | 4.17 | 4.17 | 4.17 | -0.46% | 75,700 |
| Sep 1, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.18% | 310 |
| Aug 31, 2026 | 4.20 | 4.20 | 4.18 | 4.19 | 4.18 | -0.60% | 9,491 |
| Aug 28, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.16% | 714 |
| Aug 27, 2026 | 4.21 | 4.21 | 4.20 | 4.20 | 4.20 | -0.26% | 118,515 |
| Aug 26, 2026 | 4.21 | 4.22 | 4.21 | 4.21 | 4.21 | 0.10% | 39,044 |
| Aug 25, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.27% | 1,919 |
| Aug 24, 2026 | 4.21 | 4.21 | 4.20 | 4.20 | 4.20 | 0.10% | 8,320 |
| Aug 21, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.19 | -0.18% | 17,013 |
| Aug 20, 2026 | 4.21 | 4.21 | 4.20 | 4.20 | 4.20 | -0.04% | 5,685 |
| Aug 19, 2026 | 4.21 | 4.22 | 4.20 | 4.20 | 4.20 | 0.19% | 56,539 |
| Aug 18, 2026 | 4.19 | 4.20 | 4.19 | 4.20 | 4.20 | -0.09% | 199,050 |
| Aug 17, 2026 | 4.21 | 4.21 | 4.20 | 4.20 | 4.20 | -0.25% | 57,268 |
| Aug 14, 2026 | 4.22 | 4.22 | 4.21 | 4.21 | 4.21 | -0.18% | 3,545 |
| Aug 13, 2026 | 4.22 | 4.22 | 4.21 | 4.22 | 4.22 | -0.04% | 9,814 |
| Aug 12, 2026 | 4.21 | 4.22 | 4.21 | 4.22 | 4.22 | 0.27% | 44,262 |
| Aug 11, 2026 | 4.21 | 4.22 | 4.20 | 4.21 | 4.21 | 0.08% | 50,077 |
| Aug 10, 2026 | 4.22 | 4.22 | 4.21 | 4.21 | 4.20 | -0.26% | 39,740 |
| Aug 7, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.06% | 16,469 |
| Aug 6, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.05% | 12,828 |
| Aug 5, 2026 | 4.22 | 4.23 | 4.22 | 4.22 | 4.22 | 0.16% | 102,267 |
| Aug 4, 2026 | 4.22 | 4.22 | 4.21 | 4.21 | 4.21 | -0.02% | 19,207 |
| Aug 3, 2026 | 4.22 | 4.22 | 4.21 | 4.21 | 4.21 | 0.18% | 75,653 |
| Jul 31, 2026 | 4.21 | 4.21 | 4.19 | 4.21 | 4.21 | 0.01% | 2,806 |
| Jul 30, 2026 | 4.22 | 4.22 | 4.20 | 4.21 | 4.21 | -0.33% | 78,679 |
| Jul 29, 2026 | 4.22 | 4.22 | 4.21 | 4.22 | 4.22 | 0.14% | 41,035 |
| Jul 28, 2026 | 4.22 | 4.22 | 4.21 | 4.21 | 4.21 | 0.09% | 15,154 |
| Jul 27, 2026 | 4.22 | 4.22 | 4.21 | 4.21 | 4.21 | 0.19% | 23,939 |
| Jul 24, 2026 | 4.21 | 4.21 | 4.20 | 4.20 | 4.20 | 0.20% | 22,388 |
| Jul 23, 2026 | 4.20 | 4.21 | 4.19 | 4.19 | 4.19 | -0.49% | 29,430 |
| Jul 22, 2026 | 4.21 | 4.22 | 4.21 | 4.22 | 4.22 | -0.04% | 28,894 |
| Jul 21, 2026 | 4.22 | 4.23 | 4.22 | 4.22 | 4.22 | -0.15% | 7,581 |
| Jul 20, 2026 | 4.23 | 4.23 | 4.22 | 4.22 | 4.22 | -0.10% | 41,609 |
| Jul 17, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.12% | 5,259 |
| Jul 16, 2026 | 4.21 | 4.23 | 4.21 | 4.22 | 4.22 | -0.14% | 40,842 |