iShares Euro Corp Bond 0-3Yr ESG SRI UCITS ETF (SWX:SUSE)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 4.929
+0.001 (0.02%)
At close: Sep 22, 2026
SWX:SUSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.02% | 71,810 |
| Sep 21, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.09% | 33,886 |
| Sep 18, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.11% | 2,000 |
| Sep 17, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| Sep 16, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | 8,500 |
| Sep 15, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.03% | - |
| Sep 14, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.02% | - |
| Sep 11, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | 3,086 |
| Sep 10, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.18% | - |
| Sep 9, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.07% | - |
| Sep 8, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Sep 7, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 4,435 |
| Sep 4, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.05% | - |
| Sep 3, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Sep 2, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.06% | 8,071 |
| Sep 1, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.05% | 1,500 |
| Aug 31, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.03% | - |
| Aug 28, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Aug 27, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Aug 26, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 19,450 |
| Aug 25, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.01% | 10,000 |
| Aug 24, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Aug 21, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Aug 20, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 99,300 |
| Aug 19, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.03% | 23,984 |
| Aug 18, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.09% | - |
| Aug 17, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.03% | - |
| Aug 14, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.13% | 465 |
| Aug 13, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.01% | - |
| Aug 12, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.94 | - | 5,010 |
| Aug 11, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.94 | - | - |
| Aug 10, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.94 | - | - |
| Aug 7, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.94 | - | - |
| Aug 6, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.94 | 0.01% | 2,390 |
| Aug 5, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Aug 4, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.06% | - |
| Aug 3, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 2,025 |
| Jul 31, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 30, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 29, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.01% | 4,350 |
| Jul 28, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 27, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.09% | 60 |
| Jul 24, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 105,547 |
| Jul 23, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 22, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.06% | 6,350 |
| Jul 21, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.14% | 20,000 |
| Jul 20, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.22% | 1,550 |
| Jul 17, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.08% | 30,573 |
| Jul 16, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 15, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |