iShares Corporate Bond ESG UCITS ETF (SWX:SUOE)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 4.786
-0.006 (-0.13%)
At close: Aug 29, 2025
SWX:SUOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.23% | 23,033 |
| Sep 1, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.04% | 4,105 |
| Aug 29, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.13% | 47,067 |
| Aug 28, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | - |
| Aug 27, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.08% | 771 |
| Aug 26, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.04% | 300 |
| Aug 25, 2025 | 4.78 | 4.79 | 4.78 | 4.79 | 4.79 | -0.02% | 4,801 |
| Aug 22, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 2,500 |
| Aug 21, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.02% | 768 |
| Aug 20, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.04% | 1,065 |
| Aug 19, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.02% | 659 |
| Aug 18, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.10% | 3,922 |
| Aug 15, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.10% | 1,332 |
| Aug 14, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 91,824 |
| Aug 13, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.23% | 1,533 |
| Aug 12, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.10% | 26,108 |
| Aug 11, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.15% | 10,000 |
| Aug 8, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.02% | 10,926 |
| Aug 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.04% | 809 |
| Aug 6, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Aug 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.23% | 3,096 |
| Aug 4, 2025 | 4.81 | 4.81 | 4.78 | 4.79 | 4.79 | -0.06% | 106,477 |
| Jul 31, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.02% | - |
| Jul 30, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.06% | 13,720 |
| Jul 29, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.04% | 16,104 |
| Jul 28, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.17% | - |
| Jul 25, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.17% | 806 |
| Jul 24, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.19% | 11,000 |
| Jul 23, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.02% | 1,894 |
| Jul 22, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.08% | 30,000 |
| Jul 21, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.31% | 617 |
| Jul 18, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.06% | 3,724 |
| Jul 17, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.10% | 63,550 |
| Jul 16, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.15% | 748 |
| Jul 15, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.23% | 3,569 |
| Jul 14, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.10% | 667 |
| Jul 11, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.02% | 3,000 |
| Jul 10, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.08% | - |
| Jul 9, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.08% | 230 |
| Jul 8, 2025 | 4.78 | 4.78 | 4.77 | 4.77 | 4.77 | -0.10% | 24,815 |
| Jul 7, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.19% | 4,686 |
| Jul 4, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.13% | 749 |
| Jul 3, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.10% | 2,710 |
| Jul 2, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Jul 1, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.29% | 6,809 |
| Jun 30, 2025 | 4.77 | 4.77 | 4.76 | 4.76 | 4.76 | 0.02% | 2,833 |
| Jun 27, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 81,700 |
| Jun 26, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.06% | 772 |
| Jun 25, 2025 | 4.76 | 4.77 | 4.76 | 4.77 | 4.77 | -0.08% | 5,750 |
| Jun 24, 2025 | 4.74 | 4.77 | 4.74 | 4.77 | 4.77 | 0.23% | 1,936 |