iShares MSCI World Materials Sector Advanced UCITS ETF (SWX:WMTS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 5.69
+0.05 (0.98%)
At close: Sep 22, 2026
SWX:WMTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.98% | - |
| Sep 21, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.93% | 6 |
| Sep 18, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.30% | 6 |
| Sep 17, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.18% | 5 |
| Sep 16, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.30% | - |
| Sep 15, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -1.49% | 5 |
| Sep 14, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.17% | 6 |
| Sep 11, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.80% | 8,379 |
| Sep 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.63% | 1,400 |
| Sep 9, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.76% | - |
| Sep 8, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.58% | - |
| Sep 7, 2026 | 5.91 | 5.91 | 5.90 | 5.90 | 5.90 | -0.47% | 1,765 |
| Sep 4, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.22% | - |
| Sep 3, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.85% | - |
| Sep 2, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.88% | - |
| Sep 1, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.67% | 1,400 |
| Aug 31, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.25% | 3,020 |
| Aug 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.40% | 80,000 |
| Aug 26, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.15% | - |
| Aug 25, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.10% | 2,500 |
| Aug 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.86% | - |
| Aug 21, 2026 | 5.91 | 5.95 | 5.91 | 5.95 | 5.95 | 2.16% | 1,786 |
| Aug 20, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.07% | 4 |
| Aug 19, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 2.35% | - |
| Aug 18, 2026 | 5.67 | 5.70 | 5.67 | 5.70 | 5.70 | -0.47% | 5,969 |
| Aug 17, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Aug 14, 2026 | 5.68 | 5.74 | 5.68 | 5.72 | 5.72 | -0.02% | 22 |
| Aug 13, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -1.63% | - |
| Aug 12, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.57% | 8,964 |
| Aug 11, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.02% | 3 |
| Aug 10, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.16% | - |
| Aug 7, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 1.40% | - |
| Aug 6, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.08% | 10 |
| Aug 5, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 2.12% | 3 |
| Aug 4, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.92% | 4 |
| Aug 3, 2026 | 5.52 | 5.52 | 5.42 | 5.42 | 5.42 | 0.26% | 6 |
| Jul 31, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.24% | - |
| Jul 30, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 1.75% | 4 |
| Jul 29, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.19% | - |
| Jul 28, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.63% | - |
| Jul 27, 2026 | 5.44 | 5.46 | 5.41 | 5.41 | 5.41 | 0.82% | 12,425 |
| Jul 24, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.36% | 4 |
| Jul 23, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.38% | 25,025 |
| Jul 22, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1.46% | - |
| Jul 21, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.77% | - |
| Jul 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.97% | - |
| Jul 17, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.48% | - |
| Jul 16, 2026 | 5.37 | 5.38 | 5.37 | 5.38 | 5.38 | -1.08% | 5,070 |
| Jul 15, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.02% | 205 |