iShares Corporate Bond ESG UCITS ETF (SWX:SUOE)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 4.716
0.00 (0.00%)
At close: Apr 2, 2026
SWX:SUOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 1,288 |
| Apr 1, 2026 | 4.71 | 4.72 | 4.70 | 4.72 | 4.72 | 0.49% | 18,674 |
| Mar 31, 2026 | 4.70 | 4.70 | 4.69 | 4.69 | 4.69 | 0.19% | 3,542 |
| Mar 30, 2026 | 4.67 | 4.68 | 4.67 | 4.68 | 4.68 | 0.09% | 966 |
| Mar 27, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.11% | 2,367 |
| Mar 26, 2026 | 4.70 | 4.70 | 4.69 | 4.69 | 4.69 | -0.70% | 5,891 |
| Mar 25, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 0.68% | 21,498 |
| Mar 24, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.09% | - |
| Mar 23, 2026 | 4.73 | 4.73 | 4.67 | 4.68 | 4.68 | -0.57% | 5,798 |
| Mar 20, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.09% | 3,751 |
| Mar 19, 2026 | 4.69 | 4.71 | 4.69 | 4.71 | 4.70 | -0.80% | 20,729 |
| Mar 18, 2026 | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | 0.27% | 1,923 |
| Mar 17, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.02% | 1,188 |
| Mar 16, 2026 | 4.72 | 4.73 | 4.72 | 4.73 | 4.73 | 0.30% | 7,866 |
| Mar 13, 2026 | 4.72 | 4.73 | 4.72 | 4.72 | 4.72 | -0.27% | 15,915 |
| Mar 12, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.25% | 513 |
| Mar 11, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.02% | 451 |
| Mar 10, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.21% | - |
| Mar 9, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.50% | 1,787 |
| Mar 6, 2026 | 4.76 | 4.76 | 4.75 | 4.76 | 4.76 | -0.42% | 3,589 |
| Mar 5, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.17% | 28,839 |
| Mar 4, 2026 | 4.76 | 4.77 | 4.76 | 4.77 | 4.77 | 0.04% | 1,166 |
| Mar 3, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.29% | 1,680 |
| Mar 2, 2026 | 4.79 | 4.80 | 4.78 | 4.78 | 4.78 | -0.33% | 10,158 |
| Feb 27, 2026 | 4.82 | 4.82 | 4.79 | 4.80 | 4.80 | -0.10% | 15,805 |
| Feb 26, 2026 | 4.79 | 4.80 | 4.79 | 4.80 | 4.80 | 0.13% | 4,373 |
| Feb 25, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 7,375 |
| Feb 24, 2026 | 4.80 | 4.80 | 4.79 | 4.80 | 4.80 | -0.02% | 6,184 |
| Feb 23, 2026 | 4.79 | 4.80 | 4.79 | 4.80 | 4.80 | 0.08% | 6,915 |
| Feb 20, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.15% | 2,511 |
| Feb 19, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 87 |
| Feb 18, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.02% | 14,021 |
| Feb 17, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.04% | 6,805 |
| Feb 16, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.06% | 2,364 |
| Feb 13, 2026 | 4.79 | 4.79 | 4.78 | 4.78 | 4.78 | -0.10% | 27,899 |
| Feb 12, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.06% | 4,736 |
| Feb 11, 2026 | 4.79 | 4.79 | 4.78 | 4.79 | 4.79 | -0.02% | 39,548 |
| Feb 10, 2026 | 4.78 | 4.79 | 4.78 | 4.79 | 4.79 | 0.08% | 6,058 |
| Feb 9, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.23% | 4,517 |
| Feb 6, 2026 | 4.78 | 4.78 | 4.77 | 4.77 | 4.77 | 0.02% | 3,693 |
| Feb 5, 2026 | 4.77 | 4.78 | 4.77 | 4.77 | 4.77 | -0.13% | 7,454 |
| Feb 4, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.23% | 8,636 |
| Feb 3, 2026 | 4.78 | 4.78 | 4.77 | 4.77 | 4.77 | -0.19% | 3,123 |
| Feb 2, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.77 | 0.10% | 12,914 |
| Jan 30, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.04% | 1,974 |
| Jan 29, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.04% | 39,918 |
| Jan 28, 2026 | 4.77 | 4.78 | 4.77 | 4.77 | 4.77 | 0.02% | 11,241 |
| Jan 27, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.06% | 945 |
| Jan 26, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.11% | 26,785 |
| Jan 23, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.10% | 10,407 |