iShares MSCI USA SRI UCITS ETF (SWX:SUAS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 8.13
0.00 (0.00%)
At close: Jul 25, 2025, 5:20 PM CET
SWX:SUAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 16.87 | 17.01 | 16.87 | 16.90 | - | 107.80% | 24,652 |
| Aug 6, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 16,814 |
| Aug 5, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 14,110 |
| Aug 4, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 27,301 |
| Jul 31, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 41,348 |
| Jul 30, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 13,418 |
| Jul 29, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 10,477 |
| Jul 28, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 26,772 |
| Jul 25, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 20,471 |
| Jul 24, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 14,647 |
| Jul 23, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 11,711 |
| Jul 22, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 11,318 |
| Jul 21, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 13,012 |
| Jul 18, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 6,965 |
| Jul 17, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 7,711 |
| Jul 16, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 21,067 |
| Jul 15, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 6,612 |
| Jul 14, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 18,032 |
| Jul 11, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 55,761 |
| Jul 10, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 2,718,057 |
| Jul 9, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 10,807 |
| Jul 8, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 8,345 |
| Jul 7, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 312,581 |
| Jul 4, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 783 |
| Jul 3, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 4,104 |
| Jul 2, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 10,203 |
| Jul 1, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 12,802 |
| Jun 30, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 20,142 |
| Jun 27, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 22,400 |
| Jun 26, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 6,401 |
| Jun 25, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 12,810 |
| Jun 24, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 8,356 |
| Jun 23, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 23,100 |
| Jun 20, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 15,928 |
| Jun 19, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 17,226 |
| Jun 18, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 17,447 |
| Jun 17, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 33,313 |
| Jun 16, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 27,823 |
| Jun 13, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 13,295 |
| Jun 12, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 18,376 |
| Jun 11, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 28,909 |
| Jun 10, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 26,024 |
| Jun 6, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 34,463 |
| Jun 5, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 31,153 |
| Jun 4, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 12,723 |
| Jun 3, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 17,395 |
| Jun 2, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 12,610 |
| May 30, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 16,066 |
| May 28, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 32,484 |
| May 27, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 15,093 |