iShares SLI UCITS ETF (DE) (SWX:SMIEX)
Switzerland · Delayed Price · Currency is CHF 156.62
-0.62 (-0.39%)
At close: Sep 23, 2026
SWX:SMIEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 156.48 | 157.24 | 156.00 | 157.24 | 157.24 | 0.86% | 858 |
| Sep 21, 2026 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | 0.62% | 38 |
| Sep 18, 2026 | 155.66 | 155.66 | 154.76 | 154.94 | 154.94 | -0.04% | 501 |
| Sep 17, 2026 | 154.96 | 155.00 | 154.96 | 155.00 | 155.00 | 0.49% | 512 |
| Sep 16, 2026 | 154.38 | 154.46 | 154.24 | 154.24 | 154.24 | 0.72% | 25,620 |
| Sep 15, 2026 | 153.60 | 153.60 | 153.14 | 153.14 | 153.14 | -0.91% | 50 |
| Sep 14, 2026 | 155.22 | 155.22 | 154.54 | 154.54 | 154.54 | 0.14% | 615 |
| Sep 11, 2026 | 153.92 | 155.12 | 153.92 | 154.32 | 154.32 | 0.23% | 1,073 |
| Sep 10, 2026 | 154.38 | 154.90 | 153.96 | 153.96 | 153.96 | -0.67% | 2,539 |
| Sep 9, 2026 | 156.16 | 156.26 | 154.96 | 155.00 | 155.00 | -1.64% | 109 |
| Sep 8, 2026 | 158.08 | 158.08 | 157.58 | 157.58 | 157.58 | -0.84% | 80 |
| Sep 7, 2026 | 158.42 | 158.92 | 158.42 | 158.92 | 158.92 | -0.68% | 325 |
| Sep 4, 2026 | 159.92 | 160.30 | 159.80 | 160.00 | 160.00 | -0.09% | 1,065 |
| Sep 3, 2026 | 159.86 | 160.14 | 159.86 | 160.14 | 160.14 | 0.40% | 160 |
| Sep 2, 2026 | 159.94 | 159.94 | 159.10 | 159.50 | 159.50 | 0.35% | 566 |
| Sep 1, 2026 | 158.30 | 158.94 | 158.00 | 158.94 | 158.94 | -0.38% | 234 |
| Aug 31, 2026 | 161.06 | 161.06 | 159.54 | 159.54 | 159.54 | -0.82% | 278 |
| Aug 28, 2026 | 160.94 | 160.94 | 160.86 | 160.86 | 160.86 | 0.15% | 2 |
| Aug 27, 2026 | 160.86 | 160.90 | 160.62 | 160.62 | 160.62 | -0.89% | 374 |
| Aug 26, 2026 | 162.42 | 162.42 | 162.06 | 162.06 | 162.06 | 0.52% | 878 |
| Aug 25, 2026 | 161.20 | 161.40 | 161.02 | 161.22 | 161.22 | 0.37% | 364 |
| Aug 24, 2026 | 160.62 | 160.62 | 160.62 | 160.62 | 160.62 | -0.14% | 157 |
| Aug 21, 2026 | 158.86 | 160.84 | 158.86 | 160.84 | 160.84 | 0.60% | 612 |
| Aug 20, 2026 | 159.84 | 159.88 | 159.80 | 159.88 | 159.88 | 0.18% | 218 |
| Aug 19, 2026 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | - | 19 |
| Aug 18, 2026 | 159.40 | 159.60 | 159.40 | 159.60 | 159.60 | -0.26% | 114 |
| Aug 17, 2026 | 160.74 | 160.74 | 160.02 | 160.02 | 160.02 | -0.45% | 250 |
| Aug 14, 2026 | 162.00 | 162.00 | 160.74 | 160.74 | 160.74 | -0.85% | 674 |
| Aug 13, 2026 | 162.52 | 162.52 | 161.96 | 162.12 | 162.12 | 0.40% | 1,306 |
| Aug 12, 2026 | 161.52 | 161.66 | 161.48 | 161.48 | 161.48 | -0.94% | 246 |
| Aug 11, 2026 | 163.38 | 163.38 | 162.58 | 163.02 | 163.02 | 0.18% | 845 |
| Aug 10, 2026 | 162.38 | 162.72 | 162.38 | 162.72 | 162.72 | 0.05% | 103 |
| Aug 7, 2026 | 162.02 | 162.64 | 162.02 | 162.64 | 162.64 | 0.53% | 217 |
| Aug 6, 2026 | 162.68 | 162.68 | 161.78 | 161.78 | 161.78 | -0.12% | 16 |
| Aug 5, 2026 | 161.98 | 161.98 | 161.98 | 161.98 | 161.98 | 0.76% | 1,029 |
| Aug 4, 2026 | 159.82 | 160.76 | 159.70 | 160.76 | 160.76 | 0.70% | 170 |
| Aug 3, 2026 | 160.10 | 160.10 | 159.56 | 159.64 | 159.64 | 0.23% | 1,476 |
| Jul 31, 2026 | 161.20 | 161.20 | 159.28 | 159.28 | 159.28 | -1.07% | 1,250 |
| Jul 30, 2026 | 160.84 | 161.42 | 160.56 | 161.00 | 161.00 | 0.34% | 106 |
| Jul 29, 2026 | 161.40 | 161.40 | 160.46 | 160.46 | 160.46 | -0.29% | 1,343 |
| Jul 28, 2026 | 160.44 | 160.92 | 159.26 | 160.92 | 160.92 | 1.09% | 828 |
| Jul 27, 2026 | 160.22 | 160.22 | 159.18 | 159.18 | 159.18 | 0.67% | 344 |
| Jul 24, 2026 | 157.70 | 158.12 | 157.70 | 158.12 | 158.12 | 0.91% | 60 |
| Jul 23, 2026 | 157.14 | 157.36 | 156.70 | 156.70 | 156.70 | -1.58% | 2,241 |
| Jul 22, 2026 | 158.26 | 159.54 | 158.26 | 159.22 | 159.22 | 0.39% | 793 |
| Jul 21, 2026 | 158.28 | 158.60 | 158.28 | 158.60 | 158.60 | -0.06% | 85 |
| Jul 20, 2026 | 158.78 | 158.78 | 158.70 | 158.70 | 158.70 | -0.81% | 54 |
| Jul 17, 2026 | 159.96 | 160.00 | 159.22 | 160.00 | 160.00 | 0.53% | 237 |
| Jul 16, 2026 | 158.50 | 159.16 | 158.50 | 159.16 | 159.16 | -0.41% | 1,058 |
| Jul 15, 2026 | 158.74 | 159.96 | 158.74 | 159.82 | 159.82 | 0.87% | 41 |