iShares US Large Cap Moderate Buffer UCITS ETF (SWX:TEND)
Switzerland · Delayed Price · Currency is CHF · Price in USD 5.49
+0.01 (0.24%)
At close: Sep 22, 2026
SWX:TEND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.24% | 9,554 |
| Sep 21, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.57% | - |
| Sep 18, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.29% | 2,000 |
| Sep 17, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.09% | - |
| Sep 16, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | - |
| Sep 15, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.28% | - |
| Sep 14, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.07% | - |
| Sep 11, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.22% | - |
| Sep 10, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.17% | - |
| Sep 9, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.40% | - |
| Sep 8, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.11% | - |
| Sep 7, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - | - |
| Sep 4, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - | - |
| Sep 3, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.46% | - |
| Sep 2, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | - |
| Sep 1, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | - |
| Aug 31, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.42% | - |
| Aug 28, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.37% | - |
| Aug 27, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.31% | - |
| Aug 26, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | - |
| Aug 25, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | - |
| Aug 24, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | - |
| Aug 21, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | - |
| Aug 20, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.18% | 150 |
| Aug 19, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.11% | 150 |
| Aug 18, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.49% | 150 |
| Aug 17, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | - |
| Aug 14, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | 150 |
| Aug 13, 2026 | 5.47 | 5.47 | 5.46 | 5.46 | 5.46 | 0.35% | 1,200 |
| Aug 12, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | - |
| Aug 11, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | - |
| Aug 10, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.20% | - |
| Aug 7, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.11% | - |
| Aug 6, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.33% | 150 |
| Aug 5, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.61% | 150 |
| Aug 4, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.54% | - |
| Aug 3, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1.28% | - |
| Jul 31, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.40% | - |
| Jul 30, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | - |
| Jul 29, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.55% | - |
| Jul 28, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| Jul 27, 2026 | 5.33 | 5.33 | 5.32 | 5.32 | 5.32 | 0.11% | 6,985 |
| Jul 24, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.32% | - |
| Jul 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.84% | 4,919 |
| Jul 22, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.11% | - |
| Jul 21, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | - |
| Jul 20, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | - |
| Jul 17, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.35% | - |
| Jul 16, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.17% | - |
| Jul 15, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |