iShares Corporate Bond ESG UCITS ETF (SWX:SUOE)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 4.619
-0.005 (-0.10%)
At close: Sep 23, 2026
SWX:SUOE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.10% | 164,916 |
| Sep 22, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | 4,500 |
| Sep 21, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.16% | - |
| Sep 18, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.21% | - |
| Sep 17, 2026 | 4.61 | 4.64 | 4.61 | 4.63 | 4.63 | 0.38% | 1,872 |
| Sep 16, 2026 | 4.62 | 4.62 | 4.61 | 4.61 | 4.61 | 0.08% | 9,956 |
| Sep 15, 2026 | 4.58 | 4.61 | 4.58 | 4.61 | 4.60 | -0.11% | 5,103 |
| Sep 14, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.34% | 3,164 |
| Sep 11, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.10% | 1,411 |
| Sep 10, 2026 | 4.64 | 4.64 | 4.62 | 4.63 | 4.63 | -0.62% | 4,149 |
| Sep 9, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.05% | 795 |
| Sep 8, 2026 | 4.65 | 4.66 | 4.65 | 4.66 | 4.66 | 0.06% | 6,780 |
| Sep 7, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.02% | 3,590 |
| Sep 4, 2026 | 4.66 | 4.67 | 4.66 | 4.66 | 4.66 | -0.17% | 7,391 |
| Sep 3, 2026 | 4.66 | 4.67 | 4.66 | 4.67 | 4.67 | 0.30% | 4,401 |
| Sep 2, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.17% | 991 |
| Sep 1, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.13% | 16,030 |
| Aug 31, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.20% | 1,040 |
| Aug 28, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.24% | - |
| Aug 27, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.02% | 20,920 |
| Aug 26, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.01% | 40,618 |
| Aug 25, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.30% | 1,603 |
| Aug 24, 2026 | 4.68 | 4.68 | 4.67 | 4.67 | 4.67 | -0.10% | 1,068 |
| Aug 21, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.07% | 2,000 |
| Aug 20, 2026 | 4.67 | 4.68 | 4.67 | 4.68 | 4.68 | 0.17% | 104,899 |
| Aug 19, 2026 | 4.68 | 4.68 | 4.67 | 4.67 | 4.67 | 0.04% | 2,297 |
| Aug 18, 2026 | 4.66 | 4.68 | 4.66 | 4.67 | 4.67 | -0.34% | 1,141 |
| Aug 17, 2026 | 4.70 | 4.70 | 4.69 | 4.69 | 4.69 | -0.29% | 2,769 |
| Aug 14, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.13% | 50,804 |
| Aug 13, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.13% | 71,215 |
| Aug 12, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.24% | 3,676 |
| Aug 11, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.24% | 1,809 |
| Aug 10, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.07% | 521 |
| Aug 7, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.08% | 491 |
| Aug 6, 2026 | 4.71 | 4.71 | 4.69 | 4.71 | 4.71 | 0.10% | 2,429 |
| Aug 5, 2026 | 4.70 | 4.71 | 4.70 | 4.70 | 4.70 | 0.04% | 17,390 |
| Aug 4, 2026 | 4.69 | 4.70 | 4.69 | 4.70 | 4.70 | 0.11% | 1,392 |
| Aug 3, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.13% | 463 |
| Jul 31, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.20% | 7,488 |
| Jul 30, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.03% | 731 |
| Jul 29, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.17% | 483 |
| Jul 28, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | - |
| Jul 27, 2026 | 4.68 | 4.69 | 4.68 | 4.69 | 4.69 | 0.22% | 7,622 |
| Jul 24, 2026 | 4.67 | 4.68 | 4.67 | 4.68 | 4.68 | -0.02% | 144,230 |
| Jul 23, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.06% | 105 |
| Jul 22, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.01% | 1,964 |
| Jul 21, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.11% | 1,664 |
| Jul 20, 2026 | 4.70 | 4.70 | 4.68 | 4.69 | 4.69 | -0.06% | 13,646 |
| Jul 17, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.44% | 2,077 |
| Jul 16, 2026 | 4.70 | 4.70 | 4.67 | 4.67 | 4.67 | -0.63% | 8,538 |