iShares MSCI World Industrials Sector ESG UCITS ETF (SWX:WINSE)
Switzerland · Delayed Price · Currency is CHF · Price in USD 8.15
+0.08 (0.95%)
At close: Sep 22, 2026
SWX:WINSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.16 | 8.16 | 8.15 | 8.15 | 8.15 | 0.95% | 4,792 |
| Sep 21, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.80% | 8 |
| Sep 18, 2026 | 8.05 | 8.07 | 8.01 | 8.01 | 8.01 | -0.96% | 1,155 |
| Sep 17, 2026 | 8.07 | 8.09 | 8.07 | 8.09 | 8.09 | 0.30% | 68,419 |
| Sep 16, 2026 | 8.02 | 8.07 | 8.01 | 8.07 | 8.07 | 2.11% | 32,998 |
| Sep 15, 2026 | 7.99 | 8.03 | 7.90 | 7.90 | 7.90 | -1.50% | 3,845 |
| Sep 14, 2026 | 8.13 | 8.13 | 8.02 | 8.02 | 8.02 | -1.64% | 34,140 |
| Sep 11, 2026 | 8.12 | 8.15 | 8.12 | 8.15 | 8.15 | 0.56% | 6,428 |
| Sep 10, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -1.21% | - |
| Sep 9, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -1.13% | 1,996 |
| Sep 8, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Sep 7, 2026 | 8.36 | 8.36 | 8.29 | 8.30 | 8.30 | 0.41% | 688 |
| Sep 4, 2026 | 8.25 | 8.27 | 8.24 | 8.27 | 8.27 | 1.13% | 234 |
| Sep 3, 2026 | 8.20 | 8.20 | 8.17 | 8.17 | 8.17 | 0.84% | 437 |
| Sep 2, 2026 | 8.16 | 8.16 | 8.11 | 8.11 | 8.11 | -0.95% | 30 |
| Sep 1, 2026 | 8.20 | 8.20 | 8.18 | 8.18 | 8.18 | -1.67% | 45 |
| Aug 31, 2026 | 8.39 | 8.39 | 8.32 | 8.32 | 8.32 | -1.36% | 360 |
| Aug 28, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.07% | 1 |
| Aug 27, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.04% | 1,906 |
| Aug 26, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.14% | - |
| Aug 25, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 0.86% | 6,429 |
| Aug 24, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.36% | 300 |
| Aug 21, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - | - |
| Aug 20, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.25% | 7,579 |
| Aug 19, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.15% | 89 |
| Aug 18, 2026 | 8.52 | 8.52 | 8.44 | 8.44 | 8.44 | -1.83% | 87,739 |
| Aug 17, 2026 | 8.63 | 8.63 | 8.60 | 8.60 | 8.60 | - | 5,597 |
| Aug 14, 2026 | 8.61 | 8.61 | 8.60 | 8.60 | 8.60 | 0.24% | 1,518 |
| Aug 13, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.42% | 2,700 |
| Aug 12, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 1.10% | 1,096 |
| Aug 11, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.35% | 400 |
| Aug 10, 2026 | 8.62 | 8.62 | 8.55 | 8.55 | 8.55 | -0.22% | 3,637 |
| Aug 7, 2026 | 8.55 | 8.57 | 8.55 | 8.57 | 8.57 | 0.46% | 3,302 |
| Aug 6, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.55% | 380 |
| Aug 5, 2026 | 8.60 | 8.60 | 8.57 | 8.57 | 8.57 | 1.65% | 194 |
| Aug 4, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 1.20% | 1,403 |
| Aug 3, 2026 | 8.32 | 8.34 | 8.32 | 8.34 | 8.34 | 0.34% | 41 |
| Jul 31, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.61% | 15,884 |
| Jul 30, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.71% | 740 |
| Jul 29, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.74% | 12 |
| Jul 28, 2026 | 8.27 | 8.27 | 8.26 | 8.26 | 8.26 | -1.73% | 5,488 |
| Jul 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.19% | 1,500 |
| Jul 24, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.02% | - |
| Jul 23, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.28% | 31,940 |
| Jul 22, 2026 | 8.20 | 8.20 | 8.19 | 8.19 | 8.19 | -0.47% | 777 |
| Jul 21, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.46% | 7,355 |
| Jul 20, 2026 | 8.26 | 8.27 | 8.26 | 8.27 | 8.27 | 0.73% | 17 |
| Jul 17, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.10% | 642 |
| Jul 16, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.70% | 29 |
| Jul 15, 2026 | 8.30 | 8.30 | 8.28 | 8.28 | 8.28 | 0.57% | 24 |