iShares MSCI World Consumer Staples Sector Advanced UCITS ETF (SWX:WCSS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 6.05
+0.07 (1.22%)
At close: Apr 30, 2026
SWX:WCSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | - | 0.37% | - |
| Apr 29, 2026 | 6.01 | 6.01 | 5.98 | 5.98 | 5.98 | -1.19% | 177 |
| Apr 28, 2026 | 6.00 | 6.06 | 6.00 | 6.05 | 6.05 | -0.95% | 8,957 |
| Apr 27, 2026 | 6.10 | 6.11 | 6.10 | 6.11 | 6.11 | 1.04% | 1,085 |
| Apr 24, 2026 | 6.05 | 6.07 | 6.03 | 6.05 | 6.05 | - | 37,100 |
| Apr 23, 2026 | 6.00 | 6.05 | 5.99 | 6.05 | 6.05 | 1.26% | 26,280 |
| Apr 22, 2026 | 5.99 | 5.99 | 5.96 | 5.97 | 5.97 | -0.52% | 94,968 |
| Apr 21, 2026 | 6.02 | 6.05 | 6.00 | 6.00 | 6.00 | -0.68% | 8,205 |
| Apr 20, 2026 | 6.00 | 6.04 | 6.00 | 6.04 | 6.04 | 0.25% | 22,972 |
| Apr 17, 2026 | 5.98 | 6.03 | 5.96 | 6.03 | 6.03 | 1.16% | 4,481 |
| Apr 16, 2026 | 5.97 | 5.97 | 5.96 | 5.96 | 5.96 | 0.10% | 2,087 |
| Apr 15, 2026 | 5.99 | 5.99 | 5.95 | 5.95 | 5.95 | -0.27% | 4,421 |
| Apr 14, 2026 | 5.98 | 5.99 | 5.97 | 5.97 | 5.97 | 0.18% | 22,213 |
| Apr 13, 2026 | 6.02 | 6.02 | 5.96 | 5.96 | 5.96 | -1.37% | 1,095 |
| Apr 10, 2026 | 6.08 | 6.08 | 6.04 | 6.04 | 6.04 | 0.27% | 1,792 |
| Apr 9, 2026 | 6.04 | 6.04 | 6.02 | 6.03 | 6.03 | -0.17% | 5,198 |
| Apr 8, 2026 | 6.07 | 6.07 | 6.01 | 6.04 | 6.04 | 2.24% | 57,800 |
| Apr 7, 2026 | 6.02 | 6.03 | 5.90 | 5.90 | 5.90 | -0.59% | 6,728 |
| Apr 2, 2026 | 5.89 | 5.94 | 5.89 | 5.94 | 5.94 | 0.59% | 48,813 |
| Apr 1, 2026 | 5.97 | 6.01 | 5.90 | 5.90 | 5.90 | 1.46% | 10,944 |
| Mar 31, 2026 | 5.95 | 5.97 | 5.82 | 5.82 | 5.82 | -1.99% | 24,015 |
| Mar 30, 2026 | 5.86 | 5.94 | 5.86 | 5.94 | 5.94 | 1.37% | 4,014 |
| Mar 27, 2026 | 5.87 | 5.87 | 5.85 | 5.86 | 5.86 | -0.56% | 70 |
| Mar 26, 2026 | 5.92 | 5.92 | 5.85 | 5.89 | 5.89 | -0.07% | 7,875 |
| Mar 25, 2026 | 5.89 | 5.91 | 5.85 | 5.89 | 5.89 | -0.17% | 19,622 |
| Mar 24, 2026 | 5.88 | 5.90 | 5.87 | 5.90 | 5.90 | 0.34% | 25,745 |
| Mar 23, 2026 | 5.82 | 5.94 | 5.82 | 5.88 | 5.88 | -0.62% | 2,847 |
| Mar 20, 2026 | 5.93 | 5.93 | 5.90 | 5.92 | 5.92 | 0.19% | 9,665 |
| Mar 19, 2026 | 5.91 | 5.95 | 5.91 | 5.91 | 5.91 | -1.81% | 62,585 |
| Mar 18, 2026 | 6.13 | 6.13 | 6.00 | 6.02 | 6.02 | -2.42% | 1,732 |
| Mar 17, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.82% | 45 |
| Mar 16, 2026 | 6.12 | 6.18 | 6.11 | 6.12 | 6.12 | 0.16% | 43,418 |
| Mar 13, 2026 | 6.09 | 6.11 | 6.09 | 6.11 | 6.11 | -0.03% | 571 |
| Mar 12, 2026 | 6.11 | 6.11 | 6.09 | 6.11 | 6.11 | -0.08% | 2,579 |
| Mar 11, 2026 | 6.18 | 6.18 | 6.12 | 6.12 | 6.12 | -1.23% | 17,543 |
| Mar 10, 2026 | 6.22 | 6.22 | 6.16 | 6.19 | 6.19 | 0.37% | 5,358 |
| Mar 9, 2026 | 6.20 | 6.21 | 6.16 | 6.17 | 6.17 | 0.26% | 4,272 |
| Mar 6, 2026 | 6.16 | 6.16 | 6.15 | 6.15 | 6.15 | -0.84% | 43 |
| Mar 5, 2026 | 6.24 | 6.24 | 6.20 | 6.20 | 6.20 | -1.84% | 176 |
| Mar 4, 2026 | 6.36 | 6.36 | 6.32 | 6.32 | 6.32 | 0.08% | 420 |
| Mar 3, 2026 | 6.46 | 6.46 | 6.32 | 6.32 | 6.32 | -2.70% | 13,790 |
| Mar 2, 2026 | 6.56 | 6.56 | 6.49 | 6.49 | 6.49 | -0.73% | 36,401 |
| Feb 27, 2026 | 6.57 | 6.70 | 6.49 | 6.54 | 6.54 | 0.29% | 32,154 |
| Feb 26, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.14% | 53 |
| Feb 25, 2026 | 6.54 | 6.54 | 6.51 | 6.51 | 6.51 | -1.53% | 7,970 |
| Feb 24, 2026 | 6.58 | 6.63 | 6.58 | 6.61 | 6.61 | 1.02% | 8,581 |
| Feb 23, 2026 | 6.44 | 6.55 | 6.44 | 6.54 | 6.54 | 0.85% | 8,030 |
| Feb 20, 2026 | 6.49 | 6.49 | 6.46 | 6.49 | 6.49 | -0.17% | 11,117 |
| Feb 19, 2026 | 6.51 | 6.52 | 6.49 | 6.50 | 6.50 | -0.15% | 40 |
| Feb 18, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.28% | 2,756 |