iShares MSCI EM SRI UCITS ETF (SWX:SUSM)
Switzerland · Delayed Price · Currency is CHF · Price in USD 10.63
+0.04 (0.36%)
Last updated: Apr 30, 2026, 12:01 PM CET
SWX:SUSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.67 | 10.67 | 10.59 | 10.59 | 10.59 | 0.34% | 54,662 |
| Apr 28, 2026 | 10.65 | 10.65 | 10.52 | 10.55 | 10.55 | -1.35% | 18,632 |
| Apr 27, 2026 | 10.79 | 10.79 | 10.70 | 10.70 | 10.70 | 0.21% | 7,118 |
| Apr 24, 2026 | 10.60 | 10.70 | 10.57 | 10.67 | 10.67 | 0.87% | 20,058 |
| Apr 23, 2026 | 10.52 | 10.60 | 10.49 | 10.58 | 10.58 | -0.90% | 31,785 |
| Apr 22, 2026 | 10.72 | 10.72 | 10.65 | 10.68 | 10.68 | -0.02% | 14,087 |
| Apr 21, 2026 | 10.76 | 10.77 | 10.68 | 10.68 | 10.68 | -0.48% | 8,454 |
| Apr 20, 2026 | 10.67 | 10.73 | 10.67 | 10.73 | 10.73 | -1.07% | 21,416 |
| Apr 17, 2026 | 10.61 | 10.85 | 10.61 | 10.85 | 10.85 | 2.11% | 26,776 |
| Apr 16, 2026 | 10.61 | 10.67 | 10.61 | 10.62 | 10.62 | 0.82% | 40,522 |
| Apr 15, 2026 | 10.60 | 10.60 | 10.54 | 10.54 | 10.54 | -0.11% | 3,293 |
| Apr 14, 2026 | 10.46 | 10.55 | 10.46 | 10.55 | 10.55 | 2.27% | 6,953 |
| Apr 13, 2026 | 10.28 | 10.32 | 10.22 | 10.32 | 10.32 | -0.64% | 32,520 |
| Apr 10, 2026 | 10.32 | 10.38 | 10.31 | 10.38 | 10.38 | 2.21% | 14,965 |
| Apr 9, 2026 | 10.22 | 10.22 | 10.16 | 10.16 | 10.16 | -1.89% | 75,069 |
| Apr 8, 2026 | 10.26 | 10.39 | 10.26 | 10.35 | 10.35 | 6.76% | 19,279 |
| Apr 7, 2026 | 9.82 | 9.87 | 9.67 | 9.70 | 9.70 | -0.20% | 112,165 |
| Apr 2, 2026 | 9.58 | 9.77 | 9.56 | 9.72 | 9.72 | -0.49% | 34,788 |
| Apr 1, 2026 | 9.88 | 9.91 | 9.74 | 9.77 | 9.77 | 3.10% | 100,519 |
| Mar 31, 2026 | 9.38 | 9.47 | 9.38 | 9.47 | 9.47 | -0.64% | 8,282 |
| Mar 30, 2026 | 9.49 | 9.54 | 9.49 | 9.53 | 9.53 | -0.13% | 1,743 |
| Mar 27, 2026 | 9.64 | 9.64 | 9.47 | 9.54 | 9.54 | -0.68% | 36,111 |
| Mar 26, 2026 | 9.72 | 9.72 | 9.61 | 9.61 | 9.61 | -1.75% | 89,451 |
| Mar 25, 2026 | 9.82 | 9.84 | 9.78 | 9.78 | 9.78 | 1.54% | 105,171 |
| Mar 24, 2026 | 9.61 | 9.64 | 9.56 | 9.63 | 9.63 | -0.47% | 114,161 |
| Mar 23, 2026 | 9.31 | 9.80 | 9.28 | 9.68 | 9.68 | 1.12% | 230,337 |
| Mar 20, 2026 | 9.79 | 9.79 | 9.55 | 9.57 | 9.57 | 0.27% | 4,727 |
| Mar 19, 2026 | 9.62 | 9.67 | 9.54 | 9.54 | 9.54 | -3.25% | 27,343 |
| Mar 18, 2026 | 10.09 | 10.09 | 9.87 | 9.87 | 9.87 | -1.31% | 32,341 |
| Mar 17, 2026 | 9.91 | 10.00 | 9.81 | 10.00 | 10.00 | 1.54% | 194,363 |
| Mar 16, 2026 | 9.79 | 9.84 | 9.69 | 9.84 | 9.84 | 2.30% | 133,136 |
| Mar 13, 2026 | 9.68 | 9.74 | 9.62 | 9.62 | 9.62 | -0.77% | 30,931 |
| Mar 12, 2026 | 9.85 | 9.94 | 9.70 | 9.70 | 9.70 | -2.54% | 54,361 |
| Mar 11, 2026 | 10.03 | 10.03 | 9.93 | 9.95 | 9.95 | -0.89% | 62,813 |
| Mar 10, 2026 | 10.00 | 10.04 | 9.91 | 10.04 | 10.04 | 4.30% | 84,622 |
| Mar 9, 2026 | 9.64 | 9.67 | 9.61 | 9.63 | 9.63 | -1.75% | 33,787 |
| Mar 6, 2026 | 9.85 | 9.92 | 9.80 | 9.80 | 9.80 | -0.72% | 6,671 |
| Mar 5, 2026 | 9.95 | 10.02 | 9.85 | 9.87 | 9.87 | -1.93% | 69,462 |
| Mar 4, 2026 | 9.88 | 10.09 | 9.86 | 10.06 | 10.06 | 2.35% | 95,143 |
| Mar 3, 2026 | 10.11 | 10.11 | 9.80 | 9.83 | 9.83 | -6.01% | 120,658 |
| Mar 2, 2026 | 10.47 | 10.47 | 10.35 | 10.46 | 10.46 | -1.75% | 14,607 |
| Feb 27, 2026 | 10.63 | 10.65 | 10.57 | 10.65 | 10.65 | -0.41% | 16,116 |
| Feb 26, 2026 | 10.79 | 10.79 | 10.61 | 10.69 | 10.69 | -0.85% | 57,043 |
| Feb 25, 2026 | 10.77 | 10.84 | 10.77 | 10.78 | 10.78 | 0.34% | 161,182 |
| Feb 24, 2026 | 10.65 | 10.75 | 10.65 | 10.75 | 10.75 | 1.42% | 342,606 |
| Feb 23, 2026 | 10.71 | 10.71 | 10.60 | 10.60 | 10.60 | -0.04% | 13,694 |
| Feb 20, 2026 | 10.52 | 10.60 | 10.48 | 10.60 | 10.60 | 1.13% | 20,868 |
| Feb 19, 2026 | 10.57 | 10.57 | 10.43 | 10.48 | 10.48 | -1.19% | 25,950 |
| Feb 18, 2026 | 10.56 | 10.61 | 10.55 | 10.61 | 10.61 | 1.53% | 18,439 |
| Feb 17, 2026 | 10.52 | 10.52 | 10.45 | 10.45 | 10.45 | -0.51% | 33,292 |