iShares MSCI EM SRI UCITS ETF (SWX:SUSM)
Switzerland · Delayed Price · Currency is CHF · Price in USD 11.50
+0.05 (0.42%)
Last updated: Sep 22, 2026, 4:37 PM CET
SWX:SUSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.44 | 11.53 | 11.42 | 11.50 | 11.50 | 0.42% | 3,545 |
| Sep 21, 2026 | 11.41 | 11.45 | 11.41 | 11.45 | 11.45 | 1.80% | 12,641 |
| Sep 18, 2026 | 11.26 | 11.26 | 11.25 | 11.25 | 11.25 | 0.29% | 736 |
| Sep 17, 2026 | 11.14 | 11.21 | 11.14 | 11.21 | 11.21 | 0.97% | 2,439 |
| Sep 16, 2026 | 11.16 | 11.16 | 11.09 | 11.11 | 11.11 | 0.11% | 7,681 |
| Sep 15, 2026 | 11.04 | 11.09 | 11.02 | 11.09 | 11.09 | 0.25% | 8,859 |
| Sep 14, 2026 | 11.16 | 11.16 | 11.07 | 11.07 | 11.07 | -2.14% | 7,937 |
| Sep 11, 2026 | 11.30 | 11.31 | 11.27 | 11.31 | 11.31 | 0.04% | 37,925 |
| Sep 10, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -0.72% | 9,801 |
| Sep 9, 2026 | 11.50 | 11.50 | 11.39 | 11.39 | 11.39 | -0.52% | 38,287 |
| Sep 8, 2026 | 11.42 | 11.45 | 11.38 | 11.45 | 11.45 | -0.43% | 14,889 |
| Sep 7, 2026 | 11.57 | 11.57 | 11.50 | 11.50 | 11.50 | 0.16% | 14,125 |
| Sep 4, 2026 | 11.44 | 11.48 | 11.44 | 11.48 | 11.48 | 1.63% | 1,785 |
| Sep 3, 2026 | 11.24 | 11.29 | 11.22 | 11.29 | 11.29 | 1.04% | 4,584 |
| Sep 2, 2026 | 11.19 | 11.19 | 11.12 | 11.18 | 11.18 | -1.45% | 52,317 |
| Sep 1, 2026 | 11.44 | 11.44 | 11.29 | 11.34 | 11.34 | -0.05% | 20,008 |
| Aug 31, 2026 | 11.34 | 11.38 | 11.33 | 11.35 | 11.35 | -0.70% | 22,645 |
| Aug 28, 2026 | 11.43 | 11.43 | 11.40 | 11.43 | 11.43 | 1.60% | 10,659 |
| Aug 27, 2026 | 11.29 | 11.30 | 11.25 | 11.25 | 11.25 | 0.81% | 4,216 |
| Aug 26, 2026 | 11.23 | 11.23 | 11.16 | 11.16 | 11.16 | 0.14% | 32,655 |
| Aug 25, 2026 | 11.14 | 11.16 | 11.12 | 11.14 | 11.14 | 1.33% | 2,982 |
| Aug 24, 2026 | 11.07 | 11.08 | 11.00 | 11.00 | 11.00 | -1.08% | 15,126 |
| Aug 21, 2026 | 11.08 | 11.13 | 11.06 | 11.12 | 11.12 | 0.96% | 10,145 |
| Aug 20, 2026 | 11.04 | 11.04 | 10.98 | 11.01 | 11.01 | 0.36% | 40,667 |
| Aug 19, 2026 | 10.96 | 10.99 | 10.92 | 10.97 | 10.97 | 0.15% | 59,112 |
| Aug 18, 2026 | 11.11 | 11.11 | 10.95 | 10.95 | 10.95 | -2.61% | 41,868 |
| Aug 17, 2026 | 11.27 | 11.27 | 11.20 | 11.25 | 11.25 | 0.66% | 11,878 |
| Aug 14, 2026 | 11.18 | 11.22 | 11.16 | 11.17 | 11.17 | -0.30% | 19,609 |
| Aug 13, 2026 | 11.13 | 11.21 | 11.12 | 11.21 | 11.21 | 1.41% | 42,088 |
| Aug 12, 2026 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | 0.64% | 1,293 |
| Aug 11, 2026 | 10.89 | 10.98 | 10.89 | 10.98 | 10.98 | 0.18% | 1,137 |
| Aug 10, 2026 | 10.99 | 11.02 | 10.95 | 10.96 | 10.96 | 0.13% | 4,827 |
| Aug 7, 2026 | 10.88 | 10.96 | 10.88 | 10.95 | 10.95 | 1.22% | 106,195 |
| Aug 6, 2026 | 10.85 | 10.85 | 10.82 | 10.82 | 10.82 | -0.84% | 9,758 |
| Aug 5, 2026 | 11.00 | 11.00 | 10.89 | 10.91 | 10.91 | 0.91% | 44,446 |
| Aug 4, 2026 | 10.67 | 10.83 | 10.67 | 10.81 | 10.81 | 2.25% | 49,624 |
| Aug 3, 2026 | 10.65 | 10.65 | 10.55 | 10.57 | 10.57 | -0.97% | 72,949 |
| Jul 31, 2026 | 10.79 | 10.79 | 10.62 | 10.68 | 10.68 | 4.24% | 62,039 |
| Jul 30, 2026 | 10.16 | 10.24 | 10.11 | 10.24 | 10.24 | 0.06% | 64,552 |
| Jul 29, 2026 | 10.24 | 10.27 | 10.23 | 10.24 | 10.24 | -0.10% | 53,804 |
| Jul 28, 2026 | 10.29 | 10.29 | 10.23 | 10.25 | 10.25 | -3.78% | 29,154 |
| Jul 27, 2026 | 10.67 | 10.67 | 10.64 | 10.65 | 10.65 | 1.41% | 2,586 |
| Jul 24, 2026 | 10.55 | 10.63 | 10.50 | 10.50 | 10.50 | -2.29% | 3,125 |
| Jul 23, 2026 | 10.85 | 10.85 | 10.75 | 10.75 | 10.75 | 1.43% | 13,677 |
| Jul 22, 2026 | 10.64 | 10.64 | 10.59 | 10.59 | 10.59 | -0.97% | 26,298 |
| Jul 21, 2026 | 10.69 | 10.71 | 10.65 | 10.70 | 10.70 | 1.69% | 49,086 |
| Jul 20, 2026 | 10.50 | 10.58 | 10.50 | 10.52 | 10.52 | 2.16% | 5,813 |
| Jul 17, 2026 | 10.37 | 10.37 | 10.30 | 10.30 | 10.30 | -3.27% | 32,851 |
| Jul 16, 2026 | 10.71 | 10.72 | 10.65 | 10.65 | 10.65 | -1.74% | 1,398 |
| Jul 15, 2026 | 10.85 | 10.85 | 10.78 | 10.83 | 10.83 | 1.06% | 47,517 |