Skip to main content
logo
iShares MSCI USA SRI UCITS ETF (SWX:SUAS)
Switzerland flag Switzerland · Delayed Price · Currency is CHF · Price in USD
17.40
-0.12 (-0.67%)
Last updated: Sep 25, 2025, 3:19 PM CET

SWX:SUAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202517.4517.5217.4317.4817.480.16%11,090
Sep 25, 202517.5117.5217.4017.4517.45-0.40%15,052
Sep 24, 202517.5617.5717.5117.5217.52-0.45%10,722
Sep 23, 202517.5917.6417.5717.6017.600.69%8,097
Sep 22, 202517.4417.4817.4417.4817.48-0.11%12,886
Sep 19, 202517.4617.5017.4617.5017.50-0.30%7,932
Sep 18, 202517.3617.5517.3617.5517.551.47%35,498
Sep 17, 202517.2217.3017.2117.3017.300.55%39,193
Sep 16, 202517.2817.3017.2117.2117.21-0.47%11,669
Sep 15, 202517.2617.3017.2117.2917.29-0.02%26,433
Sep 12, 202517.2817.3317.2817.2917.290.24%8,078
Sep 11, 202517.1017.2617.0817.2517.251.03%7,216
Sep 10, 202517.0817.1017.0717.0717.070.40%7,599
Sep 9, 202517.1217.1417.0117.0117.01-0.50%16,782
Sep 8, 202517.1117.1317.0717.0917.090.46%13,398
Sep 5, 202517.0617.1417.0117.0117.010.26%16,545
Sep 4, 202517.0017.0416.9516.9716.97-0.18%15,958
Sep 3, 202517.0117.0416.9417.0017.000.24%13,802
Sep 2, 202517.0917.0916.9616.9616.96-1.29%40,465
Sep 1, 202517.1717.2017.1617.1817.18-0.02%2,915
Aug 29, 202517.2717.2717.1717.1917.19-0.31%637,334
Aug 28, 202517.2817.3017.2417.2417.24-0.15%14,020
Aug 27, 202517.2417.2717.2317.2717.270.31%14,161
Aug 26, 202517.1817.2417.1817.2117.21-0.42%16,027
Aug 25, 202517.3017.3017.2617.2817.28-0.27%9,925
Aug 22, 202516.9717.3316.9717.3317.331.57%10,703
Aug 21, 202517.1017.1117.0317.0617.060.13%10,406
Aug 20, 202517.1017.1617.0317.0417.04-1.26%10,398
Aug 19, 202517.1117.2617.1117.2617.260.63%15,657
Aug 18, 202517.0917.1517.0617.1517.150.21%10,258
Aug 15, 202517.1717.1717.1117.1117.11-0.26%3,806
Aug 14, 202517.2317.2617.1517.1617.160.14%11,364
Aug 13, 202517.0817.1417.0817.1317.130.76%20,114
Aug 12, 202516.8817.0016.8817.0017.000.25%7,813
Aug 11, 202516.9717.0016.9416.9616.960.14%19,755
Aug 8, 202516.8616.9516.8616.9416.940.22%6,594
Aug 7, 202516.8717.0116.8716.9016.900.63%23,374
Aug 6, 202516.8516.8616.7316.7916.790.06%8,331
Aug 5, 202516.9216.9316.7816.7816.78-0.23%13,619
Aug 4, 202516.7016.8216.6916.8216.82-1.08%27,301
Jul 31, 202517.0617.0616.9617.0117.01-0.67%41,670
Jul 30, 202517.1117.1217.0717.1217.120.26%13,067
Jul 29, 202517.1417.1617.0817.0817.08-0.20%10,363
Jul 28, 202517.1617.1617.0917.1117.110.34%26,772
Jul 25, 202517.0817.0817.0317.0517.05-0.39%12,443
Jul 24, 202517.0617.1217.0617.1217.120.56%11,948
Jul 23, 202517.0417.0716.9917.0217.020.29%11,711
Jul 22, 202516.9416.9716.9216.9716.97-0.33%11,262
Jul 21, 202517.0017.0417.0017.0317.030.22%13,012
Jul 18, 202517.0117.0216.9916.9916.990.38%6,965