iShares MSCI World Utilities Sector Advanced UCITS ETF (SWX:WUTS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 5.84
-0.01 (-0.22%)
Last updated: Sep 22, 2026, 4:50 PM CET
SWX:WUTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.82 | 5.85 | 5.82 | 5.84 | 5.84 | -0.22% | 708 |
| Sep 21, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.07% | 80 |
| Sep 18, 2026 | 5.91 | 5.91 | 5.85 | 5.85 | 5.85 | -0.61% | 474 |
| Sep 17, 2026 | 5.89 | 5.89 | 5.85 | 5.88 | 5.88 | 0.63% | 785 |
| Sep 16, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.86% | - |
| Sep 15, 2026 | 5.84 | 5.84 | 5.79 | 5.79 | 5.79 | -0.96% | 8,439 |
| Sep 14, 2026 | 5.92 | 5.92 | 5.85 | 5.85 | 5.85 | -1.13% | 1,055 |
| Sep 11, 2026 | 5.96 | 5.96 | 5.92 | 5.92 | 5.92 | -0.07% | 112 |
| Sep 10, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.35% | 24 |
| Sep 9, 2026 | 5.97 | 6.00 | 5.93 | 5.94 | 5.94 | -0.34% | 4,037 |
| Sep 8, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.48% | 113 |
| Sep 7, 2026 | 5.94 | 5.99 | 5.94 | 5.99 | 5.99 | 0.55% | 288 |
| Sep 4, 2026 | 5.98 | 5.98 | 5.96 | 5.96 | 5.96 | 0.52% | 2,066 |
| Sep 3, 2026 | 5.98 | 5.98 | 5.93 | 5.93 | 5.93 | -0.32% | 32 |
| Sep 2, 2026 | 5.96 | 5.96 | 5.95 | 5.95 | 5.95 | -0.30% | 501 |
| Sep 1, 2026 | 5.95 | 5.97 | 5.95 | 5.96 | 5.96 | 0.02% | 13,533 |
| Aug 31, 2026 | 5.88 | 5.96 | 5.88 | 5.96 | 5.96 | -2.02% | 4,097 |
| Aug 28, 2026 | 6.05 | 6.09 | 6.05 | 6.09 | 6.09 | 1.38% | 676 |
| Aug 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.94% | - |
| Aug 26, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | - |
| Aug 25, 2026 | 6.07 | 6.07 | 6.06 | 6.06 | 6.06 | 1.03% | 104 |
| Aug 24, 2026 | 5.96 | 6.00 | 5.96 | 6.00 | 6.00 | -0.51% | 373 |
| Aug 21, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.92% | - |
| Aug 20, 2026 | 6.10 | 6.10 | 6.09 | 6.09 | 6.09 | - | 63 |
| Aug 19, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.10% | 500 |
| Aug 18, 2026 | 6.11 | 6.11 | 6.09 | 6.09 | 6.09 | 0.74% | 230 |
| Aug 17, 2026 | 6.11 | 6.11 | 6.05 | 6.05 | 6.05 | -0.54% | 1,248 |
| Aug 14, 2026 | 6.09 | 6.09 | 6.06 | 6.08 | 6.08 | 0.15% | 2,407 |
| Aug 13, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.08% | 14 |
| Aug 12, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.51% | - |
| Aug 11, 2026 | 6.03 | 6.08 | 6.03 | 6.03 | 6.03 | -1.65% | 6,553 |
| Aug 10, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.71% | 4,010 |
| Aug 7, 2026 | 6.10 | 6.10 | 6.09 | 6.09 | 6.09 | 0.20% | 772 |
| Aug 6, 2026 | 6.11 | 6.11 | 6.08 | 6.08 | 6.08 | -1.28% | 1,421 |
| Aug 5, 2026 | 6.18 | 6.18 | 6.16 | 6.16 | 6.16 | 1.57% | 508 |
| Aug 4, 2026 | 6.07 | 6.07 | 6.06 | 6.06 | 6.06 | -0.83% | 459 |
| Aug 3, 2026 | 6.14 | 6.16 | 6.10 | 6.12 | 6.12 | -1.04% | 20,978 |
| Jul 31, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.35% | 41 |
| Jul 30, 2026 | 6.18 | 6.20 | 6.11 | 6.20 | 6.20 | 0.50% | 480 |
| Jul 29, 2026 | 6.23 | 6.23 | 6.17 | 6.17 | 6.17 | -1.25% | 413 |
| Jul 28, 2026 | 6.24 | 6.25 | 6.19 | 6.25 | 6.25 | 0.11% | 242 |
| Jul 27, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -1.51% | 10 |
| Jul 24, 2026 | 6.27 | 6.34 | 6.27 | 6.34 | 6.34 | 1.26% | 504 |
| Jul 23, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.61% | 1,270 |
| Jul 22, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.91% | 474 |
| Jul 21, 2026 | 6.23 | 6.23 | 6.16 | 6.16 | 6.16 | -1.41% | 92 |
| Jul 20, 2026 | 6.24 | 6.26 | 6.24 | 6.25 | 6.25 | -0.65% | 7,735 |
| Jul 17, 2026 | 6.33 | 6.33 | 6.29 | 6.29 | 6.29 | 1.24% | 3,906 |
| Jul 16, 2026 | 6.21 | 6.22 | 6.20 | 6.22 | 6.22 | -0.81% | 9,656 |
| Jul 15, 2026 | 6.28 | 6.28 | 6.23 | 6.27 | 6.27 | -0.60% | 5,841 |