iShares MSCI World Ex-Usa UCITS ETF (SWX:XUSE)
Switzerland · Delayed Price · Currency is CHF · Price in USD 7.21
+0.01 (0.19%)
Last updated: Sep 22, 2026, 4:47 PM CET
SWX:XUSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.21 | 7.22 | 7.17 | 7.21 | 7.21 | 0.19% | 163,587 |
| Sep 21, 2026 | 7.17 | 7.21 | 7.17 | 7.19 | 7.19 | 1.04% | 49,056 |
| Sep 18, 2026 | 7.21 | 7.21 | 7.11 | 7.12 | 7.12 | -1.26% | 71,336 |
| Sep 17, 2026 | 7.19 | 7.22 | 7.18 | 7.21 | 7.21 | 0.53% | 53,819 |
| Sep 16, 2026 | 7.19 | 7.19 | 7.17 | 7.17 | 7.17 | 0.36% | 7,503 |
| Sep 15, 2026 | 7.14 | 7.17 | 7.10 | 7.15 | 7.15 | -0.36% | 51,983 |
| Sep 14, 2026 | 7.19 | 7.19 | 7.17 | 7.17 | 7.17 | -0.93% | 61,921 |
| Sep 11, 2026 | 7.21 | 7.26 | 7.20 | 7.24 | 7.24 | 0.51% | 122,391 |
| Sep 10, 2026 | 7.29 | 7.29 | 7.19 | 7.20 | 7.20 | -0.51% | 64,789 |
| Sep 9, 2026 | 7.33 | 7.34 | 7.24 | 7.24 | 7.24 | -1.46% | 7,088 |
| Sep 8, 2026 | 7.34 | 7.35 | 7.31 | 7.35 | 7.35 | -0.31% | 43,572 |
| Sep 7, 2026 | 7.36 | 7.37 | 7.34 | 7.37 | 7.37 | 0.10% | 115,261 |
| Sep 4, 2026 | 7.36 | 7.36 | 7.31 | 7.36 | 7.36 | 0.23% | 195,480 |
| Sep 3, 2026 | 7.29 | 7.35 | 7.29 | 7.35 | 7.35 | 1.30% | 113,305 |
| Sep 2, 2026 | 7.26 | 7.26 | 7.19 | 7.25 | 7.25 | 0.01% | 61,034 |
| Sep 1, 2026 | 7.32 | 7.34 | 7.24 | 7.25 | 7.25 | -0.68% | 177,820 |
| Aug 31, 2026 | 7.39 | 7.39 | 7.30 | 7.30 | 7.30 | -0.64% | 127,305 |
| Aug 28, 2026 | 7.39 | 7.39 | 7.34 | 7.35 | 7.35 | 0.29% | 84,019 |
| Aug 27, 2026 | 7.35 | 7.36 | 7.32 | 7.33 | 7.33 | -0.73% | 17,432 |
| Aug 26, 2026 | 7.38 | 7.39 | 7.37 | 7.38 | 7.38 | 0.08% | 50,802 |
| Aug 25, 2026 | 7.34 | 7.38 | 7.34 | 7.37 | 7.37 | 0.41% | 169,637 |
| Aug 24, 2026 | 7.36 | 7.36 | 7.33 | 7.34 | 7.34 | -0.08% | 59,788 |
| Aug 21, 2026 | 7.34 | 7.36 | 7.34 | 7.35 | 7.35 | 0.64% | 23,776 |
| Aug 20, 2026 | 7.31 | 7.32 | 7.29 | 7.30 | 7.30 | -0.23% | 80,318 |
| Aug 19, 2026 | 7.28 | 7.33 | 7.28 | 7.32 | 7.32 | 0.43% | 9,217 |
| Aug 18, 2026 | 7.34 | 7.34 | 7.29 | 7.29 | 7.29 | -1.27% | 489,914 |
| Aug 17, 2026 | 7.41 | 7.43 | 7.38 | 7.38 | 7.38 | 0.04% | 49,577 |
| Aug 14, 2026 | 7.38 | 7.39 | 7.37 | 7.38 | 7.38 | 0.12% | 30,311 |
| Aug 13, 2026 | 7.37 | 7.39 | 7.36 | 7.37 | 7.37 | 0.19% | 76,298 |
| Aug 12, 2026 | 7.35 | 7.37 | 7.34 | 7.36 | 7.36 | 0.16% | 9,831 |
| Aug 11, 2026 | 7.34 | 7.38 | 7.33 | 7.35 | 7.35 | 0.07% | 246,828 |
| Aug 10, 2026 | 7.42 | 7.42 | 7.34 | 7.34 | 7.34 | -0.10% | 41,106 |
| Aug 7, 2026 | 7.31 | 7.38 | 7.30 | 7.35 | 7.35 | 0.64% | 157,237 |
| Aug 6, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | 0.11% | 115,059 |
| Aug 5, 2026 | 7.31 | 7.31 | 7.27 | 7.29 | 7.29 | 0.73% | 69,859 |
| Aug 4, 2026 | 7.22 | 7.24 | 7.19 | 7.24 | 7.24 | 0.86% | 35,978 |
| Aug 3, 2026 | 7.21 | 7.21 | 7.15 | 7.18 | 7.18 | 1.54% | 53,755 |
| Jul 31, 2026 | 7.18 | 7.21 | 7.07 | 7.07 | 7.07 | -1.28% | 211,398 |
| Jul 30, 2026 | 7.05 | 7.16 | 7.04 | 7.16 | 7.16 | 2.08% | 48,191 |
| Jul 29, 2026 | 7.08 | 7.08 | 7.01 | 7.01 | 7.01 | -0.62% | 369,466 |
| Jul 28, 2026 | 7.02 | 7.06 | 7.01 | 7.06 | 7.06 | 0.09% | 272,266 |
| Jul 27, 2026 | 7.11 | 7.11 | 7.05 | 7.05 | 7.05 | 0.57% | 75,399 |
| Jul 24, 2026 | 6.99 | 7.03 | 6.99 | 7.01 | 7.01 | 0.52% | 166,424 |
| Jul 23, 2026 | 7.08 | 7.08 | 6.98 | 6.98 | 6.98 | -1.44% | 121,819 |
| Jul 22, 2026 | 7.05 | 7.09 | 7.05 | 7.08 | 7.08 | 0.51% | 84,289 |
| Jul 21, 2026 | 7.04 | 7.04 | 7.02 | 7.04 | 7.04 | 0.57% | 6,420 |
| Jul 20, 2026 | 7.01 | 7.03 | 6.99 | 7.00 | 7.00 | 0.06% | 38,996 |
| Jul 17, 2026 | 7.00 | 7.01 | 6.98 | 7.00 | 7.00 | -0.71% | 52,631 |
| Jul 16, 2026 | 7.09 | 7.09 | 7.03 | 7.05 | 7.05 | -0.27% | 51,556 |
| Jul 15, 2026 | 7.08 | 7.08 | 7.06 | 7.07 | 7.07 | -0.25% | 42,865 |