iShares World Equity High Income Active UCITS ETF (SWX:WINA)
Switzerland · Delayed Price · Currency is CHF · Price in USD 7.52
+0.04 (0.60%)
At close: Sep 22, 2026
SWX:WINA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.50 | 7.52 | 7.50 | 7.52 | 7.52 | 0.60% | 936 |
| Sep 21, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.52% | - |
| Sep 18, 2026 | 7.48 | 7.48 | 7.43 | 7.43 | 7.43 | -0.01% | 3,008 |
| Sep 17, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.18% | - |
| Sep 16, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.15% | 170 |
| Sep 15, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.67% | 500 |
| Sep 14, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - | - |
| Sep 11, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.69% | 5,243 |
| Sep 10, 2026 | 7.44 | 7.44 | 7.41 | 7.41 | 7.41 | -0.72% | 5,625 |
| Sep 9, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.76% | - |
| Sep 8, 2026 | 7.53 | 7.53 | 7.52 | 7.52 | 7.52 | -0.29% | 101 |
| Sep 7, 2026 | 7.55 | 7.55 | 7.54 | 7.54 | 7.54 | 0.31% | 4,200 |
| Sep 4, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | - |
| Sep 3, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.58% | 1,200 |
| Sep 2, 2026 | 7.43 | 7.48 | 7.43 | 7.48 | 7.48 | 0.65% | 1,414 |
| Sep 1, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.95% | 1,000 |
| Aug 31, 2026 | 7.50 | 7.51 | 7.50 | 7.50 | 7.50 | -0.24% | 806 |
| Aug 28, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.58% | 3,529 |
| Aug 27, 2026 | 7.49 | 7.50 | 7.48 | 7.48 | 7.48 | -0.37% | 11,771 |
| Aug 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.21% | 2,103 |
| Aug 25, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.08% | - |
| Aug 24, 2026 | 7.47 | 7.48 | 7.47 | 7.48 | 7.48 | 0.17% | 921 |
| Aug 21, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - | - |
| Aug 20, 2026 | 7.50 | 7.50 | 7.45 | 7.47 | 7.47 | -0.77% | 20,653 |
| Aug 19, 2026 | 7.48 | 7.53 | 7.48 | 7.53 | 7.53 | 0.53% | 42 |
| Aug 18, 2026 | 7.50 | 7.50 | 7.48 | 7.49 | 7.49 | -0.77% | 16,755 |
| Aug 17, 2026 | 7.58 | 7.58 | 7.54 | 7.54 | 7.54 | -0.45% | 11,130 |
| Aug 14, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.40% | 7,617 |
| Aug 13, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Aug 12, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.12% | 348 |
| Aug 11, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.05% | - |
| Aug 10, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.48% | 2,315 |
| Aug 7, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.56% | - |
| Aug 6, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - | - |
| Aug 5, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - | - |
| Aug 4, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.97% | 1,420 |
| Aug 3, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 1.71% | - |
| Jul 31, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.06% | - |
| Jul 30, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.22% | - |
| Jul 29, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.21% | - |
| Jul 28, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.12% | - |
| Jul 27, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | - |
| Jul 24, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.60% | - |
| Jul 23, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.96% | - |
| Jul 22, 2026 | 7.30 | 7.30 | 7.27 | 7.28 | 7.28 | -0.07% | 2,030 |
| Jul 21, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.34% | 1,192 |
| Jul 20, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.35% | - |
| Jul 17, 2026 | 7.23 | 7.24 | 7.23 | 7.24 | 7.24 | -1.20% | 1,442 |
| Jul 16, 2026 | 7.31 | 7.33 | 7.31 | 7.33 | 7.33 | 0.31% | 2,156 |
| Jul 15, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |