iShares MSCI World Consumer Staples Sector Advanced UCITS ETF (SWX:WCSS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 5.93
-0.07 (-1.22%)
At close: Sep 23, 2026
SWX:WCSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6.01 | 6.01 | 5.93 | 5.93 | 5.93 | -1.22% | 3,676 |
| Sep 22, 2026 | 5.97 | 6.01 | 5.97 | 6.01 | 6.01 | 0.92% | 6,891 |
| Sep 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.10% | 115,632 |
| Sep 18, 2026 | 5.97 | 5.97 | 5.94 | 5.95 | 5.95 | -0.75% | 4,769 |
| Sep 17, 2026 | 6.00 | 6.01 | 5.99 | 5.99 | 5.99 | -0.58% | 115,993 |
| Sep 16, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.05% | 5,451 |
| Sep 15, 2026 | 6.04 | 6.05 | 6.02 | 6.02 | 6.02 | -0.76% | 54,421 |
| Sep 14, 2026 | 5.96 | 6.10 | 5.96 | 6.07 | 6.07 | 0.90% | 2,277 |
| Sep 11, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.17% | 39 |
| Sep 10, 2026 | 6.04 | 6.04 | 6.02 | 6.02 | 6.02 | 0.08% | 486 |
| Sep 9, 2026 | 6.14 | 6.14 | 6.02 | 6.02 | 6.02 | -1.55% | 25,189 |
| Sep 8, 2026 | 6.11 | 6.12 | 6.11 | 6.11 | 6.11 | 0.66% | 3,608 |
| Sep 7, 2026 | 6.08 | 6.10 | 6.07 | 6.07 | 6.07 | -0.83% | 2,274 |
| Sep 4, 2026 | 6.12 | 6.13 | 6.12 | 6.13 | 6.13 | -0.11% | 126,465 |
| Sep 3, 2026 | 6.15 | 6.16 | 6.11 | 6.13 | 6.13 | -0.18% | 509,045 |
| Sep 2, 2026 | 6.15 | 6.15 | 6.13 | 6.14 | 6.14 | -0.23% | 39,138 |
| Sep 1, 2026 | 6.19 | 6.19 | 6.15 | 6.16 | 6.16 | 0.08% | 14,495 |
| Aug 31, 2026 | 6.10 | 6.21 | 6.10 | 6.15 | 6.15 | -0.26% | 666 |
| Aug 28, 2026 | 6.19 | 6.23 | 6.17 | 6.17 | 6.17 | -0.19% | 1,705 |
| Aug 27, 2026 | 6.21 | 6.21 | 6.15 | 6.18 | 6.18 | -0.88% | 31,633 |
| Aug 26, 2026 | 6.27 | 6.27 | 6.23 | 6.24 | 6.24 | -0.13% | 6,925 |
| Aug 25, 2026 | 6.29 | 6.29 | 6.24 | 6.24 | 6.24 | -0.51% | 79 |
| Aug 24, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 1.37% | 128 |
| Aug 21, 2026 | 6.21 | 6.21 | 6.16 | 6.19 | 6.19 | 0.50% | 969 |
| Aug 20, 2026 | 6.20 | 6.21 | 6.16 | 6.16 | 6.16 | -0.84% | 6,356 |
| Aug 19, 2026 | 6.14 | 6.21 | 6.14 | 6.21 | 6.21 | 1.39% | 40 |
| Aug 18, 2026 | 6.10 | 6.15 | 6.10 | 6.13 | 6.13 | 0.62% | 4,460 |
| Aug 17, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -1.66% | 1,648 |
| Aug 14, 2026 | 6.21 | 6.21 | 6.19 | 6.19 | 6.19 | 0.15% | 7,947 |
| Aug 13, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.90% | - |
| Aug 12, 2026 | 6.14 | 6.14 | 6.12 | 6.13 | 6.13 | -0.52% | 7,375 |
| Aug 11, 2026 | 6.18 | 6.18 | 6.16 | 6.16 | 6.16 | -0.52% | 596 |
| Aug 10, 2026 | 6.20 | 6.20 | 6.19 | 6.19 | 6.19 | - | 3,849 |
| Aug 7, 2026 | 6.24 | 6.24 | 6.19 | 6.19 | 6.19 | -0.13% | 4,192 |
| Aug 6, 2026 | 6.23 | 6.23 | 6.18 | 6.20 | 6.20 | 0.78% | 25,217 |
| Aug 5, 2026 | 6.21 | 6.21 | 6.15 | 6.15 | 6.15 | 0.70% | 14,223 |
| Aug 4, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.60% | 8,522 |
| Aug 3, 2026 | 6.17 | 6.20 | 6.15 | 6.15 | 6.15 | 0.18% | 1,266 |
| Jul 31, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.60% | 8,730 |
| Jul 30, 2026 | 6.25 | 6.25 | 6.17 | 6.17 | 6.17 | -0.68% | 136,382 |
| Jul 29, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.10% | 738 |
| Jul 28, 2026 | 6.10 | 6.25 | 6.10 | 6.22 | 6.22 | 3.55% | 145,767 |
| Jul 27, 2026 | 5.98 | 6.01 | 5.97 | 6.01 | 6.01 | 0.96% | 74,471 |
| Jul 24, 2026 | 5.91 | 5.95 | 5.91 | 5.95 | 5.95 | 1.07% | 74,218 |
| Jul 23, 2026 | 5.98 | 5.98 | 5.88 | 5.89 | 5.89 | -2.36% | 55,288 |
| Jul 22, 2026 | 6.01 | 6.05 | 6.00 | 6.03 | 6.03 | 0.53% | 43,234 |
| Jul 21, 2026 | 6.02 | 6.03 | 5.99 | 6.00 | 6.00 | -0.96% | 3,174 |
| Jul 20, 2026 | 6.07 | 6.07 | 6.05 | 6.05 | 6.05 | -1.03% | 64 |
| Jul 17, 2026 | 6.19 | 6.20 | 6.12 | 6.12 | 6.12 | 0.63% | 17,535 |
| Jul 16, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1.32% | - |