iShares Corporate Bond ESG UCITS ETF (SWX:SUOA)
Switzerland · Delayed Price · Currency is CHF · Price in USD 5.20
+0.02 (0.43%)
Last updated: Sep 21, 2026, 1:20 PM CET
SWX:SUOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.14% | 1,151,723 |
| Sep 21, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.20 | 0.43% | 2 |
| Sep 18, 2026 | 5.20 | 5.21 | 5.18 | 5.18 | 5.18 | -0.25% | 1,146 |
| Sep 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.06% | 11 |
| Sep 16, 2026 | 5.20 | 5.20 | 5.17 | 5.20 | 5.20 | 0.44% | 3,478 |
| Sep 15, 2026 | 5.19 | 5.19 | 5.18 | 5.18 | 5.18 | -0.01% | 1,136 |
| Sep 14, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.52% | 123 |
| Sep 11, 2026 | 5.19 | 5.20 | 5.19 | 5.20 | 5.20 | -0.19% | 31,650 |
| Sep 10, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.10% | 78 |
| Sep 9, 2026 | 5.22 | 5.22 | 5.21 | 5.22 | 5.22 | -0.23% | 5,252 |
| Sep 8, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Sep 7, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.12% | 202 |
| Sep 4, 2026 | 5.23 | 5.23 | 5.22 | 5.22 | 5.22 | -0.17% | 1,292 |
| Sep 3, 2026 | 5.22 | 5.23 | 5.22 | 5.23 | 5.23 | 0.23% | 29 |
| Sep 2, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.14% | 4 |
| Sep 1, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.24% | 48,107 |
| Aug 31, 2026 | 5.27 | 5.27 | 5.24 | 5.24 | 5.24 | -0.26% | 2,263 |
| Aug 28, 2026 | 5.26 | 5.26 | 5.25 | 5.25 | 5.25 | -0.16% | 2,370 |
| Aug 27, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.01% | 1,818 |
| Aug 26, 2026 | 5.28 | 5.28 | 5.25 | 5.26 | 5.26 | 0.26% | 1,768 |
| Aug 25, 2026 | 5.22 | 5.25 | 5.22 | 5.25 | 5.25 | 0.14% | 16,981 |
| Aug 24, 2026 | 5.23 | 5.24 | 5.23 | 5.24 | 5.24 | 0.18% | 760 |
| Aug 21, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.49% | 3 |
| Aug 20, 2026 | 5.28 | 5.28 | 5.26 | 5.26 | 5.26 | 0.33% | 1,373 |
| Aug 19, 2026 | 5.24 | 5.24 | 5.22 | 5.24 | 5.24 | 0.39% | 117,034 |
| Aug 18, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.28% | 73 |
| Aug 17, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.27% | 12,950 |
| Aug 14, 2026 | 5.25 | 5.26 | 5.25 | 5.25 | 5.25 | -0.21% | 3,379 |
| Aug 13, 2026 | 5.24 | 5.26 | 5.24 | 5.26 | 5.26 | 0.32% | 2,349 |
| Aug 12, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.26% | 20,235 |
| Aug 11, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.06% | 85 |
| Aug 10, 2026 | 5.25 | 5.25 | 5.23 | 5.23 | 5.23 | -0.30% | 3,755 |
| Aug 7, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.19% | 1,736 |
| Aug 6, 2026 | 5.27 | 5.27 | 5.24 | 5.24 | 5.24 | -0.63% | 9,256 |
| Aug 5, 2026 | 5.26 | 5.27 | 5.26 | 5.27 | 5.27 | 0.61% | 10,027 |
| Aug 4, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.09% | 858 |
| Aug 3, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.11% | 5,054 |
| Jul 31, 2026 | 5.20 | 5.24 | 5.20 | 5.23 | 5.23 | 0.37% | 3,035 |
| Jul 30, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.55% | 2 |
| Jul 29, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.34% | 19 |
| Jul 28, 2026 | 5.24 | 5.24 | 5.22 | 5.22 | 5.22 | -0.38% | 3,719 |
| Jul 27, 2026 | 5.24 | 5.24 | 5.23 | 5.24 | 5.24 | 0.33% | 38,240 |
| Jul 24, 2026 | 5.21 | 5.22 | 5.21 | 5.22 | 5.22 | 0.11% | 1,911 |
| Jul 23, 2026 | 5.23 | 5.23 | 5.22 | 5.22 | 5.22 | -0.09% | 689 |
| Jul 22, 2026 | 5.25 | 5.25 | 5.22 | 5.22 | 5.22 | -0.55% | 13,622 |
| Jul 21, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.14% | 53 |
| Jul 20, 2026 | 5.25 | 5.26 | 5.25 | 5.26 | 5.26 | -0.31% | 19,915 |
| Jul 17, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.06% | 2,496 |
| Jul 16, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.42% | 16 |
| Jul 15, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.01% | 16,795 |