iShares Corporate Bond ESG UCITS ETF (SWX:SUOC)
Switzerland · Delayed Price · Currency is CHF 4.485
+0.002 (0.05%)
Sep 23, 2026, 11:07 AM CET
SWX:SUOC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.49 | 4.49 | 4.48 | 4.48 | - | -0.03% | 212 |
| Sep 22, 2026 | 4.48 | 4.49 | 4.48 | 4.48 | 4.48 | -0.11% | 72,090 |
| Sep 21, 2026 | 4.48 | 4.49 | 4.48 | 4.49 | 4.49 | 0.35% | 10,786 |
| Sep 18, 2026 | 4.48 | 4.49 | 4.46 | 4.47 | 4.47 | -0.31% | 134,957 |
| Sep 17, 2026 | 4.48 | 4.50 | 4.46 | 4.49 | 4.49 | 0.16% | 86,436 |
| Sep 16, 2026 | 4.49 | 4.49 | 4.47 | 4.48 | 4.48 | 0.16% | 22,130 |
| Sep 15, 2026 | 4.45 | 4.47 | 4.45 | 4.47 | 4.47 | -0.01% | 265,286 |
| Sep 14, 2026 | 4.48 | 4.48 | 4.46 | 4.47 | 4.47 | -0.30% | 56,444 |
| Sep 11, 2026 | 4.48 | 4.49 | 4.48 | 4.49 | 4.49 | 0.03% | 74,324 |
| Sep 10, 2026 | 4.49 | 4.51 | 4.48 | 4.48 | 4.48 | -0.49% | 4,823,231 |
| Sep 9, 2026 | 4.51 | 4.51 | 4.50 | 4.51 | 4.51 | -0.38% | 11,287 |
| Sep 8, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.06% | 5,821 |
| Sep 7, 2026 | 4.52 | 4.54 | 4.52 | 4.52 | 4.52 | -0.15% | 27,075 |
| Sep 4, 2026 | 4.53 | 4.53 | 4.52 | 4.53 | 4.53 | 0.05% | 4,727 |
| Sep 3, 2026 | 4.52 | 4.53 | 4.52 | 4.53 | 4.52 | 0.19% | 11,872 |
| Sep 2, 2026 | 4.52 | 4.52 | 4.51 | 4.52 | 4.52 | -0.17% | 9,500 |
| Sep 1, 2026 | 4.52 | 4.54 | 4.52 | 4.52 | 4.52 | -0.06% | 38,584 |
| Aug 31, 2026 | 4.53 | 4.54 | 4.53 | 4.53 | 4.53 | -0.25% | 55,011 |
| Aug 28, 2026 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | -0.16% | 62,050 |
| Aug 27, 2026 | 4.57 | 4.57 | 4.54 | 4.55 | 4.55 | -0.14% | 11,592 |
| Aug 26, 2026 | 4.56 | 4.58 | 4.55 | 4.55 | 4.55 | -0.15% | 16,834 |
| Aug 25, 2026 | 4.57 | 4.57 | 4.54 | 4.56 | 4.56 | 0.26% | 31,317 |
| Aug 24, 2026 | 4.55 | 4.55 | 4.54 | 4.55 | 4.55 | -0.01% | 43,556 |
| Aug 21, 2026 | 4.57 | 4.57 | 4.53 | 4.55 | 4.55 | 0.01% | 24,653 |
| Aug 20, 2026 | 4.53 | 4.55 | 4.53 | 4.55 | 4.55 | 0.05% | 26,356 |
| Aug 19, 2026 | 4.55 | 4.56 | 4.53 | 4.54 | 4.54 | 0.01% | 39,406 |
| Aug 18, 2026 | 4.55 | 4.55 | 4.54 | 4.54 | 4.54 | -0.29% | 11,162 |
| Aug 17, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.07% | 51,048 |
| Aug 14, 2026 | 4.56 | 4.57 | 4.56 | 4.56 | 4.56 | -0.20% | 24,896 |
| Aug 13, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.10% | 48,329 |
| Aug 12, 2026 | 4.57 | 4.58 | 4.56 | 4.57 | 4.57 | -0.03% | 13,528 |
| Aug 11, 2026 | 4.56 | 4.57 | 4.56 | 4.57 | 4.57 | 0.10% | 3,217 |
| Aug 10, 2026 | 4.57 | 4.57 | 4.56 | 4.56 | 4.56 | -0.22% | 40,894 |
| Aug 7, 2026 | 4.57 | 4.58 | 4.56 | 4.57 | 4.57 | 0.01% | 31,009 |
| Aug 6, 2026 | 4.58 | 4.58 | 4.57 | 4.57 | 4.57 | -0.10% | 30,958 |
| Aug 5, 2026 | 4.55 | 4.59 | 4.55 | 4.58 | 4.58 | 0.06% | 54,939 |
| Aug 4, 2026 | 4.56 | 4.58 | 4.56 | 4.57 | 4.57 | 0.18% | 20,185 |
| Aug 3, 2026 | 4.58 | 4.58 | 4.56 | 4.57 | 4.56 | 0.30% | 16,041 |
| Jul 31, 2026 | 4.55 | 4.56 | 4.55 | 4.55 | 4.55 | -0.15% | 13,252 |
| Jul 30, 2026 | 4.55 | 4.56 | 4.55 | 4.56 | 4.56 | 0.13% | 31,546 |
| Jul 29, 2026 | 4.57 | 4.57 | 4.55 | 4.55 | 4.55 | -0.31% | 70,237 |
| Jul 28, 2026 | 4.57 | 4.57 | 4.56 | 4.57 | 4.57 | 0.15% | 16,204 |
| Jul 27, 2026 | 4.58 | 4.58 | 4.55 | 4.56 | 4.56 | 0.16% | 232,988 |
| Jul 24, 2026 | 4.56 | 4.56 | 4.54 | 4.55 | 4.55 | 0.12% | 4,588 |
| Jul 23, 2026 | 4.55 | 4.55 | 4.54 | 4.55 | 4.55 | -0.13% | 15,267 |
| Jul 22, 2026 | 4.55 | 4.57 | 4.55 | 4.55 | 4.55 | -0.12% | 90,183 |
| Jul 21, 2026 | 4.56 | 4.58 | 4.55 | 4.56 | 4.56 | -0.04% | 24,111 |
| Jul 20, 2026 | 4.56 | 4.58 | 4.56 | 4.56 | 4.56 | -0.06% | 67,839 |
| Jul 17, 2026 | 4.56 | 4.57 | 4.56 | 4.56 | 4.56 | -0.06% | 71,224 |
| Jul 16, 2026 | 4.59 | 4.59 | 4.56 | 4.57 | 4.57 | -0.02% | 537,438 |