iShares Core MSCI World UCITS ETF (SWX:SWDA)
Switzerland · Delayed Price · Currency is CHF · Price in USD 123.20
+1.70 (1.40%)
At close: Aug 22, 2025
SWX:SWDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 121.00 | 123.22 | 121.00 | 123.20 | 123.20 | 1.40% | 23,699 |
| Aug 21, 2025 | 121.58 | 121.66 | 121.00 | 121.50 | 121.50 | 0.05% | 9,692 |
| Aug 20, 2025 | 121.62 | 121.90 | 120.92 | 121.44 | 121.44 | -0.62% | 18,363 |
| Aug 19, 2025 | 122.22 | 122.60 | 122.12 | 122.20 | 122.20 | -0.03% | 34,197 |
| Aug 18, 2025 | 122.60 | 122.60 | 122.14 | 122.24 | 122.24 | -0.21% | 16,076 |
| Aug 15, 2025 | 122.94 | 122.98 | 122.40 | 122.50 | 122.50 | 0.31% | 18,790 |
| Aug 14, 2025 | 122.36 | 122.58 | 122.00 | 122.12 | 122.12 | -0.13% | 60,447 |
| Aug 13, 2025 | 122.10 | 122.64 | 122.10 | 122.28 | 122.28 | 0.48% | 71,413 |
| Aug 12, 2025 | 120.92 | 121.70 | 120.60 | 121.70 | 121.70 | 0.68% | 27,134 |
| Aug 11, 2025 | 121.30 | 121.34 | 120.80 | 120.88 | 120.88 | 0.10% | 15,352 |
| Aug 8, 2025 | 120.52 | 120.86 | 120.42 | 120.76 | 120.76 | 0.50% | 16,092 |
| Aug 7, 2025 | 120.36 | 121.08 | 120.10 | 120.16 | 120.16 | 0.20% | 72,330 |
| Aug 6, 2025 | 119.60 | 119.92 | 119.30 | 119.92 | 119.92 | 0.79% | 28,300 |
| Aug 5, 2025 | 119.80 | 119.80 | 118.98 | 118.98 | 118.98 | -0.20% | 60,013 |
| Aug 4, 2025 | 118.30 | 119.24 | 118.16 | 119.22 | 119.22 | -0.72% | 35,758 |
| Jul 31, 2025 | 120.94 | 121.06 | 119.90 | 120.08 | 120.08 | -0.07% | 88,026 |
| Jul 30, 2025 | 120.50 | 120.52 | 120.16 | 120.16 | 120.16 | -0.08% | 22,968 |
| Jul 29, 2025 | 120.64 | 121.00 | 120.26 | 120.26 | 120.26 | -0.33% | 21,638 |
| Jul 28, 2025 | 121.52 | 121.52 | 120.50 | 120.66 | 120.66 | -0.07% | 34,667 |
| Jul 25, 2025 | 120.78 | 120.80 | 120.50 | 120.74 | 120.74 | -0.18% | 35,883 |
| Jul 24, 2025 | 120.88 | 121.06 | 120.78 | 120.96 | 120.96 | 0.63% | 28,446 |
| Jul 23, 2025 | 120.04 | 120.40 | 120.04 | 120.20 | 120.20 | 0.75% | 38,288 |
| Jul 22, 2025 | 119.26 | 119.36 | 118.88 | 119.30 | 119.30 | -0.45% | 29,547 |
| Jul 21, 2025 | 119.34 | 119.84 | 119.28 | 119.84 | 119.84 | 0.57% | 63,179 |
| Jul 18, 2025 | 119.36 | 119.44 | 119.00 | 119.16 | 119.16 | 0.22% | 31,846 |
| Jul 17, 2025 | 118.54 | 118.90 | 118.32 | 118.90 | 118.90 | 0.87% | 21,433 |
| Jul 16, 2025 | 117.82 | 118.30 | 117.52 | 117.88 | 117.88 | -0.42% | 25,744 |
| Jul 15, 2025 | 119.02 | 119.20 | 118.30 | 118.38 | 118.38 | -0.20% | 58,944 |
| Jul 14, 2025 | 117.92 | 118.62 | 117.86 | 118.62 | 118.62 | 0.08% | 22,987 |
| Jul 11, 2025 | 118.82 | 118.96 | 118.20 | 118.52 | 118.52 | -0.47% | 31,819 |
| Jul 10, 2025 | 118.76 | 119.08 | 118.66 | 119.08 | 119.08 | 0.49% | 73,786 |
| Jul 9, 2025 | 118.14 | 118.88 | 118.10 | 118.50 | 118.50 | 0.34% | 19,470 |
| Jul 8, 2025 | 118.38 | 118.46 | 118.00 | 118.10 | 118.10 | -0.25% | 31,151 |
| Jul 7, 2025 | 118.44 | 118.72 | 118.30 | 118.40 | 118.40 | -0.03% | 23,813 |
| Jul 4, 2025 | 118.74 | 118.74 | 118.26 | 118.44 | 118.44 | -0.57% | 14,019 |
| Jul 3, 2025 | 118.48 | 119.12 | 118.30 | 119.12 | 119.12 | 0.95% | 38,116 |
| Jul 2, 2025 | 118.22 | 118.34 | 117.56 | 118.00 | 118.00 | 0.22% | 66,591 |
| Jul 1, 2025 | 117.94 | 117.94 | 117.54 | 117.74 | 117.74 | 0.07% | 30,619 |
| Jun 30, 2025 | 117.90 | 117.92 | 117.50 | 117.66 | 117.66 | 0.05% | 90,735 |
| Jun 27, 2025 | 117.16 | 117.60 | 117.12 | 117.60 | 117.60 | 0.96% | 135,246 |
| Jun 26, 2025 | 116.14 | 116.56 | 116.14 | 116.48 | 116.48 | 0.73% | 156,447 |
| Jun 25, 2025 | 115.88 | 115.98 | 115.60 | 115.64 | 115.64 | -0.07% | 50,196 |
| Jun 24, 2025 | 115.78 | 115.78 | 115.32 | 115.72 | 115.72 | 1.60% | 120,537 |
| Jun 23, 2025 | 113.34 | 114.10 | 113.08 | 113.90 | 113.90 | 0.04% | 30,967 |
| Jun 20, 2025 | 113.80 | 114.50 | 113.58 | 113.86 | 113.86 | 0.80% | 123,427 |
| Jun 19, 2025 | 113.60 | 113.62 | 112.96 | 112.96 | 112.96 | -1.36% | 43,382 |
| Jun 18, 2025 | 114.48 | 114.70 | 114.06 | 114.52 | 114.52 | -0.03% | 24,524 |
| Jun 17, 2025 | 114.58 | 114.82 | 114.38 | 114.56 | 114.56 | -0.71% | 72,917 |
| Jun 16, 2025 | 114.68 | 115.52 | 114.66 | 115.38 | 115.38 | 0.51% | 22,567 |
| Jun 13, 2025 | 113.98 | 114.80 | 113.84 | 114.80 | 114.80 | -0.40% | 37,623 |