iShares & Sukuk UCITS ETF (SWX:SKUK)
Switzerland · Delayed Price · Currency is CHF · Price in USD 4.988
-0.007 (-0.14%)
Last updated: Sep 22, 2026, 5:04 PM CET
SWX:SKUK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.97 | 5.00 | 4.97 | 4.99 | 4.99 | -0.14% | 2,155 |
| Sep 21, 2026 | 5.00 | 5.00 | 4.96 | 5.00 | 5.00 | 0.07% | 95,332 |
| Sep 18, 2026 | 4.98 | 5.00 | 4.98 | 4.99 | 4.99 | -0.15% | 35,425 |
| Sep 17, 2026 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 0.42% | 128,016 |
| Sep 16, 2026 | 4.96 | 5.00 | 4.96 | 4.98 | 4.98 | 0.28% | 4,527 |
| Sep 15, 2026 | 4.99 | 4.99 | 4.96 | 4.96 | 4.96 | -0.37% | 523 |
| Sep 14, 2026 | 4.99 | 5.00 | 4.98 | 4.98 | 4.98 | 0.35% | 212,123 |
| Sep 11, 2026 | 5.01 | 5.01 | 4.97 | 4.97 | 4.97 | -0.70% | 43,195 |
| Sep 10, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | -0.23% | 1,060 |
| Sep 9, 2026 | 5.02 | 5.03 | 5.01 | 5.01 | 5.01 | -0.12% | 931 |
| Sep 8, 2026 | 5.02 | 5.03 | 5.02 | 5.02 | 5.02 | -0.19% | 1,745 |
| Sep 7, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.02% | 75,642 |
| Sep 4, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.38% | 18,802 |
| Sep 3, 2026 | 5.03 | 5.03 | 5.01 | 5.01 | 5.01 | -0.10% | 62,217 |
| Sep 2, 2026 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | -0.50% | 3,433 |
| Sep 1, 2026 | 5.06 | 5.06 | 5.02 | 5.04 | 5.04 | 0.27% | 540 |
| Aug 31, 2026 | 5.03 | 5.04 | 5.02 | 5.02 | 5.02 | -0.38% | 4,898 |
| Aug 28, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.45% | 2,964 |
| Aug 27, 2026 | 5.05 | 5.05 | 5.02 | 5.02 | 5.02 | 0.04% | 30,432 |
| Aug 26, 2026 | 5.03 | 5.04 | 5.02 | 5.02 | 5.02 | -0.31% | 8,200 |
| Aug 25, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.23% | 1 |
| Aug 24, 2026 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | -0.01% | 124,938 |
| Aug 21, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.39% | 239 |
| Aug 20, 2026 | 5.03 | 5.04 | 5.03 | 5.04 | 5.04 | 0.20% | 1,113 |
| Aug 19, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.03 | 0.65% | 582 |
| Aug 18, 2026 | 5.08 | 5.08 | 5.06 | 5.06 | 5.00 | -0.36% | 23,777 |
| Aug 17, 2026 | 5.09 | 5.09 | 5.08 | 5.08 | 5.02 | -0.42% | 3,691 |
| Aug 14, 2026 | 5.10 | 5.11 | 5.09 | 5.10 | 5.04 | 0.46% | 9,570 |
| Aug 13, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.02 | - | - |
| Aug 12, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.02 | 0.09% | 78,463 |
| Aug 11, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.01 | -0.17% | 1,853 |
| Aug 10, 2026 | 5.09 | 5.09 | 5.08 | 5.08 | 5.02 | 0.15% | 73,120 |
| Aug 7, 2026 | 5.09 | 5.09 | 5.07 | 5.07 | 5.01 | 0.05% | 5,172 |
| Aug 6, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.01 | -0.20% | 67,628 |
| Aug 5, 2026 | 5.07 | 5.08 | 5.07 | 5.08 | 5.02 | 0.51% | 2,822 |
| Aug 4, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.00 | - | 1,000 |
| Aug 3, 2026 | 5.04 | 5.06 | 5.04 | 5.06 | 5.00 | 0.16% | 87,457 |
| Jul 31, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99 | - | 8,568 |
| Jul 30, 2026 | 5.06 | 5.06 | 5.05 | 5.05 | 4.99 | -0.06% | 8,332 |
| Jul 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99 | -0.08% | 314 |
| Jul 28, 2026 | 5.03 | 5.06 | 5.03 | 5.06 | 5.00 | - | 98,788 |
| Jul 27, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.00 | 0.61% | 108 |
| Jul 24, 2026 | 5.05 | 5.05 | 5.02 | 5.02 | 4.96 | -0.38% | 25,252 |
| Jul 23, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.98 | -0.22% | 24,827 |
| Jul 22, 2026 | 5.08 | 5.08 | 5.05 | 5.05 | 4.99 | -0.23% | 13,986 |
| Jul 21, 2026 | 5.08 | 5.08 | 5.07 | 5.07 | 5.01 | 0.01% | 2,510 |
| Jul 20, 2026 | 5.09 | 5.09 | 5.07 | 5.07 | 5.01 | -0.29% | 49,021 |
| Jul 17, 2026 | 5.07 | 5.08 | 5.07 | 5.08 | 5.02 | -0.17% | 2,799 |
| Jul 16, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.03 | 0.49% | 3,885 |
| Jul 15, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.00 | 0.05% | - |