iShares MSCI World Financials Sector UCITS ETF (SWX:WFNS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 7.21
-0.05 (-0.66%)
At close: Jul 31, 2025, 5:20 PM CET
Envestnet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 7.23 | 7.23 | 7.21 | 7.21 | - | -0.66% | 405 |
| Jul 30, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | - | -0.47% | - |
| Jul 29, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | - | 0.22% | 14,465 |
| Jul 28, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | - | -0.42% | - |
| Jul 25, 2025 | 7.33 | 7.33 | 7.27 | 7.31 | - | 0.12% | 3,400 |
| Jul 24, 2025 | 7.31 | 7.31 | 7.30 | 7.30 | - | 0.75% | 23,792 |
| Jul 23, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | - | 0.92% | - |
| Jul 22, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | - | -0.58% | 3 |
| Jul 21, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | - | 0.67% | 20,000 |
| Jul 18, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | - | 0.94% | - |
| Jul 17, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | - | 0.35% | 2,400 |
| Jul 16, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | - | -1.17% | - |
| Jul 15, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | - | -0.04% | 26,130 |
| Jul 14, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | - | - | - |
| Jul 11, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | - | -0.29% | 16,520 |
| Jul 10, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | - | - | - |
| Jul 9, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | - | 0.36% | 10,834 |
| Jul 8, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | - | -0.53% | 6,681 |
| Jul 7, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | 0.22% | 800 |
| Jul 4, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | - | -0.37% | - |
| Jul 3, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | - | 0.33% | - |
| Jul 2, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | - | 0.81% | 16,153 |
| Jul 1, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | - | 0.10% | 1,000 |
| Jun 30, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | - | 0.31% | 1,406 |
| Jun 27, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | 0.95% | - |
| Jun 26, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | - | 0.44% | 19,230 |
| Jun 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | 0.19% | 33,220 |
| Jun 24, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | - | 1.89% | 11,548 |
| Jun 23, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | - | -0.03% | 70,672 |
| Jun 20, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | - | 0.93% | 409 |
| Jun 19, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | - | -1.18% | 3,552 |
| Jun 18, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | - | 0.12% | 445 |
| Jun 17, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | - | -1.18% | 80,463 |
| Jun 16, 2025 | 6.89 | 6.96 | 6.89 | 6.96 | - | 0.87% | 15,638 |
| Jun 13, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | - | -0.76% | 5,132 |
| Jun 12, 2025 | 6.99 | 6.99 | 6.95 | 6.95 | - | -2.54% | 66,174 |
| Jun 11, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | - | 0.41% | 44,546 |
| Jun 10, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | -0.10% | 29,830 |
| Jun 6, 2025 | 7.07 | 7.12 | 7.07 | 7.11 | - | 0.35% | 167,196 |
| Jun 5, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | - | 0.33% | 1,110 |
| Jun 4, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | - | 0.24% | 24,087 |
| Jun 3, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | - | 0.21% | 9,063 |
| Jun 2, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | - | 0.40% | 55 |
| May 30, 2025 | 7.03 | 7.03 | 7.00 | 7.00 | - | 0.13% | 157,314 |
| May 28, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | - | -0.26% | - |
| May 27, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | - | 0.19% | - |
| May 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | 0.94% | - |
| May 23, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | - | -0.36% | - |
| May 22, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | - | -0.91% | 792 |
| May 21, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | - | -0.44% | 432 |