Swiss - Delayed Quote USD

UBS ETF (CH) – MSCI Switzerland hedged to USD (USD) A-dis (SWUSAH.SW)

27.02 +0.17 (+0.61%)
At close: September 13 at 5:35 PM GMT+2
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 13, 2024 26.90 27.04 26.90 27.02 27.02 69,012
Sep 12, 2024 26.92 26.92 26.70 26.85 26.85 8,043
Sep 11, 2024 26.91 26.91 26.59 26.60 26.60 3,593
Sep 10, 2024 26.78 26.91 26.69 26.75 26.75 18,136
Sep 9, 2024 26.75 26.85 26.65 26.74 26.74 22,857
Sep 6, 2024 0.71 Dividend
Sep 6, 2024 26.78 26.95 26.64 26.64 26.64 23,967
Sep 5, 2024 27.65 27.74 27.47 27.47 26.76 13,693
Sep 4, 2024 28.01 28.02 27.80 27.80 27.08 21,772
Sep 3, 2024 28.38 28.39 28.20 28.20 27.48 17,500
Sep 2, 2024 28.51 28.51 28.32 28.41 27.67 12,308
Aug 30, 2024 28.50 28.60 28.50 28.60 27.87 7,344
Aug 29, 2024 28.32 28.48 28.32 28.43 27.70 34,591
Aug 28, 2024 28.16 28.44 28.16 28.44 27.71 40,385
Aug 27, 2024 28.29 28.35 28.11 28.35 27.62 14,606
Aug 26, 2024 28.21 28.27 28.19 28.27 27.54 6,998
Aug 23, 2024 28.13 28.19 28.02 28.17 27.44 17,624
Aug 22, 2024 28.17 28.24 28.10 28.10 27.38 91,928
Aug 21, 2024 27.92 28.12 27.92 28.01 27.29 7,818
Aug 20, 2024 28.17 28.17 28.17 28.17 27.44 6,383
Aug 19, 2024 28.02 28.15 28.02 28.15 27.42 3,446
Aug 16, 2024 27.90 27.95 27.83 27.85 27.13 15,369
Aug 15, 2024 27.64 27.88 27.64 27.86 27.14 8,846
Aug 14, 2024 27.44 27.58 27.42 27.57 26.86 10,422
Aug 13, 2024 27.13 27.23 27.02 27.06 26.36 37,864
Aug 12, 2024 27.17 27.27 27.09 27.21 26.51 10,283
Aug 9, 2024 27.17 27.22 27.17 27.18 26.48 5,337
Aug 8, 2024 26.67 26.71 26.67 26.71 26.02 2,563
Aug 7, 2024 26.64 27.13 26.63 26.99 26.29 16,527
Aug 6, 2024 26.50 26.52 26.19 26.31 25.63 32,396
Aug 5, 2024 26.39 26.44 26.14 26.14 25.46 9,484
Aug 2, 2024 27.58 27.58 27.14 27.14 26.43 7,258
Jul 31, 2024 28.07 28.14 28.07 28.13 27.40 5,863
Jul 30, 2024 27.94 27.94 27.94 27.94 27.22 470
Jul 29, 2024 28.03 28.03 27.80 27.84 27.12 7,724
Jul 26, 2024 27.59 27.65 27.58 27.65 26.94 5,443
Jul 25, 2024 27.70 27.70 27.43 27.64 26.92 9,110
Jul 24, 2024 27.79 27.87 27.74 27.74 27.02 3,894
Jul 23, 2024 28.01 28.06 27.94 27.94 27.22 15,027
Jul 22, 2024 27.84 28.07 27.84 28.07 27.34 27,734
Jul 19, 2024 27.83 27.83 27.74 27.78 27.06 5,486
Jul 18, 2024 27.94 28.02 27.87 27.92 27.20 16,733
Jul 17, 2024 28.09 28.09 27.91 28.03 27.31 20,085
Jul 16, 2024 27.82 27.85 27.74 27.76 27.05 4,285
Jul 15, 2024 28.19 28.27 27.77 27.77 27.05 19,546
Jul 12, 2024 28.00 28.18 28.00 28.15 27.42 28,206
Jul 11, 2024 27.94 27.95 27.92 27.92 27.20 3,147
Jul 10, 2024 27.50 27.67 27.50 27.67 26.96 11,519
Jul 9, 2024 27.47 27.69 27.47 27.52 26.81 11,048
Jul 8, 2024 27.37 27.63 27.37 27.52 26.81 17,034
Jul 5, 2024 27.58 27.62 27.40 27.46 26.75 30,870
Jul 4, 2024 27.41 27.58 27.41 27.51 26.80 54,485
Jul 3, 2024 27.35 27.47 27.35 27.47 26.76 15,814
Jul 2, 2024 27.17 27.35 27.14 27.35 26.64 21,854
Jul 1, 2024 27.37 27.41 27.33 27.41 26.70 24,879
Jun 28, 2024 27.30 27.42 27.21 27.37 26.66 13,714
Jun 27, 2024 27.38 27.52 27.27 27.32 26.61 51,161
Jun 26, 2024 27.60 27.65 27.33 27.33 26.62 13,944
Jun 25, 2024 27.48 27.60 27.43 27.49 26.77 77,425
Jun 24, 2024 27.32 27.63 27.32 27.63 26.92 17,383
Jun 21, 2024 27.57 27.57 27.26 27.28 26.58 7,425
Jun 20, 2024 27.50 27.51 27.41 27.42 26.71 22,263
Jun 19, 2024 27.43 27.50 27.35 27.42 26.71 7,541
Jun 18, 2024 27.33 27.41 27.27 27.41 26.70 9,695
Jun 17, 2024 27.35 27.35 27.35 27.35 26.64 2,000
Jun 14, 2024 27.39 27.42 27.23 27.25 26.55 13,419
Jun 13, 2024 27.57 27.57 27.41 27.41 26.70 3,878
Jun 12, 2024 27.59 27.67 27.56 27.64 26.93 7,010
Jun 11, 2024 27.59 27.59 27.37 27.37 26.66 6,691
Jun 10, 2024 27.36 27.63 27.36 27.58 26.86 8,343
Jun 7, 2024 27.76 27.80 27.74 27.75 27.04 5,119
Jun 6, 2024 27.67 27.84 27.67 27.77 27.05 31,026
Jun 5, 2024 27.47 27.64 27.45 27.58 26.87 46,072
Jun 4, 2024 27.20 27.42 27.20 27.27 26.57 39,505
Jun 3, 2024 27.27 27.33 27.27 27.30 26.59 3,835
May 31, 2024 27.09 27.23 27.08 27.16 26.46 9,325
May 30, 2024 26.78 26.84 26.78 26.84 26.15 8,350
May 29, 2024 26.86 26.86 26.75 26.75 26.06 1,076
May 28, 2024 27.21 27.24 26.94 26.94 26.25 32,606
May 27, 2024 27.13 27.19 27.13 27.19 26.49 8,876
May 24, 2024 27.08 27.14 27.05 27.13 26.42 21,563
May 23, 2024 27.26 27.28 27.15 27.18 26.48 24,737
May 22, 2024 27.18 27.20 27.13 27.20 26.50 14,957
May 21, 2024 27.31 27.34 27.17 27.24 26.53 32,991
May 17, 2024 27.13 27.24 27.13 27.22 26.52 5,693
May 16, 2024 27.14 27.17 27.14 27.17 26.46 8,915
May 15, 2024 26.76 26.84 26.76 26.84 26.15 1,195
May 14, 2024 26.61 26.74 26.59 26.74 26.04 1,800
May 13, 2024 26.65 26.70 26.60 26.60 25.92 9,598
May 10, 2024 26.42 26.57 26.34 26.46 25.78 4,876
May 8, 2024 26.11 26.27 26.11 26.27 25.60 5,820
May 7, 2024 25.89 25.92 25.89 25.92 25.25 1,656
May 6, 2024 25.58 25.75 25.58 25.67 25.00 1,918
May 3, 2024 25.44 25.64 25.44 25.55 24.88 8,060
May 2, 2024 25.57 25.57 25.32 25.32 24.67 544
Apr 30, 2024 25.62 25.62 25.48 25.58 24.92 9,572
Apr 29, 2024 25.70 25.75 25.68 25.68 25.02 11,610
Apr 26, 2024 25.58 25.58 25.49 25.53 24.87 4,207
Apr 25, 2024 25.48 25.51 25.28 25.28 24.63 5,661
Apr 24, 2024 25.84 25.89 25.71 25.84 25.18 6,811
Apr 23, 2024 25.80 26.02 25.80 25.88 25.21 778
Apr 22, 2024 25.52 25.52 25.44 25.52 24.87 2,507
Apr 19, 2024 24.99 25.19 24.99 25.19 24.54 3,513
Apr 18, 2024 25.18 25.25 25.16 25.18 24.53 10,903
Apr 17, 2024 25.06 25.26 25.06 25.25 24.60 9,332
Apr 16, 2024 25.27 25.27 25.15 25.17 24.52 4,368
Apr 15, 2024 25.52 25.61 25.48 25.52 24.86 5,175
Apr 12, 2024 25.75 25.78 25.64 25.68 25.02 16,890
Apr 11, 2024 25.62 25.65 25.51 25.58 24.92 7,002
Apr 10, 2024 25.58 25.58 25.58 25.58 24.92 2,200
Apr 9, 2024 25.67 25.76 25.67 25.76 25.09 2,671
Apr 8, 2024 25.67 25.74 25.59 25.72 25.05 6,681
Apr 5, 2024 25.61 25.61 25.61 25.61 24.95 1,470
Apr 4, 2024 25.94 26.00 25.82 25.99 25.32 20,799
Apr 3, 2024 25.80 25.84 25.80 25.84 25.17 3,372
Apr 2, 2024 26.39 26.39 25.82 25.82 25.15 19,747
Mar 28, 2024 26.09 26.09 26.06 26.06 25.39 1,087
Mar 27, 2024 25.86 26.02 25.86 25.92 25.25 24,440
Mar 26, 2024 25.80 25.88 25.80 25.86 25.19 45,263
Mar 25, 2024 25.75 25.80 25.67 25.78 25.11 5,893
Mar 22, 2024 25.89 25.94 25.89 25.89 25.22 1,338
Mar 21, 2024 25.91 26.00 25.91 26.00 25.33 4,776
Mar 20, 2024 25.72 25.76 25.72 25.76 25.09 7,690
Mar 19, 2024 25.67 25.67 25.67 25.67 25.01 20,462
Mar 18, 2024 25.80 25.80 25.72 25.77 25.10 10,631
Mar 15, 2024 26.03 26.04 25.94 25.96 25.29 22,257
Mar 14, 2024 26.01 26.16 25.98 25.98 25.31 11,404
Mar 13, 2024 26.00 26.00 25.92 25.92 25.25 3,196
Mar 12, 2024 25.76 25.97 25.72 25.97 25.29 6,836
Mar 11, 2024 25.67 25.69 25.63 25.69 25.03 6,096
Mar 8, 2024 25.65 25.65 25.58 25.58 24.92 2,931
Mar 7, 2024 25.35 25.47 25.32 25.40 24.74 4,227
Mar 6, 2024 25.19 25.32 25.19 25.32 24.66 737
Mar 5, 2024 25.08 25.08 25.08 25.08 24.43 1,665
Mar 4, 2024 25.16 25.16 25.05 25.05 24.40 4,092
Mar 1, 2024 25.18 25.18 25.18 25.18 24.53 10,100
Feb 29, 2024 24.99 25.08 24.92 24.92 24.28 8,757
Feb 28, 2024 24.99 25.10 24.96 24.96 24.31 34,568
Feb 27, 2024 25.05 25.11 24.98 25.11 24.46 3,199
Feb 26, 2024 25.10 25.10 25.10 25.10 24.46 2,250
Feb 23, 2024 25.03 25.13 25.03 25.13 24.48 4,149
Feb 22, 2024 25.00 25.00 24.99 24.99 24.34 600
Feb 21, 2024 25.03 25.14 25.03 25.08 24.43 40,182
Feb 20, 2024 25.09 25.09 25.09 25.09 24.45 1,351
Feb 19, 2024 24.94 24.97 24.94 24.97 24.32 2,369
Feb 16, 2024 24.81 25.11 24.81 24.86 24.22 584,125
Feb 15, 2024 24.77 24.85 24.76 24.83 24.18 9,758
Feb 14, 2024 24.60 24.60 24.60 24.60 23.96 500
Feb 13, 2024 24.68 24.90 24.39 24.53 23.90 18,852
Feb 12, 2024 24.48 24.51 24.48 24.51 23.88 6,434
Feb 9, 2024 24.50 24.53 24.40 24.40 23.77 14,397
Feb 8, 2024 24.75 24.77 24.58 24.68 24.05 4,102
Feb 7, 2024 24.80 24.80 24.69 24.69 24.06 2,586
Feb 6, 2024 24.94 24.94 24.64 24.74 24.10 8,842
Feb 5, 2024 24.59 24.88 24.59 24.77 24.13 39,253
Feb 2, 2024 24.76 24.81 24.70 24.81 24.16 14,254
Feb 1, 2024 24.74 24.74 24.67 24.67 24.04 5,000
Jan 31, 2024 24.93 24.93 24.89 24.89 24.24 1,270
Jan 30, 2024 25.01 25.06 24.98 24.98 24.33 2,868
Jan 29, 2024 24.88 25.07 24.88 25.02 24.38 14,250
Jan 26, 2024 24.80 24.80 24.80 24.80 24.16 270
Jan 25, 2024 24.44 24.50 24.44 24.50 23.87 1,745
Jan 24, 2024 24.36 24.45 24.35 24.45 23.82 3,100
Jan 23, 2024 24.50 24.57 24.36 24.36 23.74 19,035
Jan 22, 2024 24.46 24.50 24.41 24.43 23.80 5,430
Jan 19, 2024 24.42 24.51 24.25 24.25 23.63 6,616
Jan 18, 2024 24.45 24.45 24.35 24.44 23.81 11,260
Jan 17, 2024 24.33 24.33 24.25 24.27 23.64 4,155
Jan 16, 2024 24.49 24.49 24.49 24.49 23.85 230
Jan 15, 2024 24.53 24.53 24.49 24.49 23.85 4,795
Jan 12, 2024 24.46 24.46 24.46 24.46 23.83 210
Jan 11, 2024 24.64 24.67 24.36 24.36 23.74 38,947
Jan 10, 2024 24.60 24.63 24.56 24.56 23.93 7,769
Jan 9, 2024 24.40 24.40 24.40 24.40 23.77 200
Jan 8, 2024 24.28 24.40 24.28 24.40 23.77 3,660
Jan 5, 2024 24.43 24.48 24.34 24.43 23.80 12,212
Jan 4, 2024 24.31 24.31 24.31 24.31 23.68 -
Jan 3, 2024 24.67 24.67 24.28 24.31 23.68 35,959
Dec 29, 2023 24.17 24.17 24.17 24.17 23.55 -
Dec 28, 2023 24.23 24.25 24.17 24.17 23.55 2,000
Dec 27, 2023 24.25 24.30 24.25 24.30 23.67 1,080
Dec 22, 2023 24.17 24.17 24.17 24.17 23.54 5,400
Dec 21, 2023 24.20 24.28 24.15 24.15 23.53 1,031
Dec 20, 2023 24.54 24.54 24.54 24.54 23.91 1,170
Dec 19, 2023 24.54 24.54 24.54 24.54 23.91 30
Dec 18, 2023 24.36 24.54 24.36 24.54 23.91 6,000
Dec 15, 2023 24.44 24.54 24.41 24.41 23.77 550
Dec 14, 2023 24.39 24.39 24.39 24.39 23.76 600
Dec 13, 2023 24.63 24.63 24.39 24.39 23.76 1,924
Dec 12, 2023 24.28 24.28 24.20 24.28 23.65 10,427
Dec 11, 2023 24.15 24.28 24.15 24.28 23.66 8,005
Dec 8, 2023 24.05 24.16 24.05 24.16 23.53 2,629
Dec 7, 2023 23.90 24.00 23.89 24.00 23.38 4,290
Dec 6, 2023 24.10 24.17 23.94 23.94 23.32 970
Dec 5, 2023 23.83 24.05 23.83 24.05 23.42 18,600
Dec 4, 2023 23.93 23.97 23.93 23.97 23.35 4,218
Dec 1, 2023 23.72 23.97 23.72 23.75 23.14 8,782
Nov 30, 2023 23.66 23.79 23.64 23.79 23.18 9,519
Nov 29, 2023 23.61 23.69 23.53 23.56 22.95 5,000
Nov 28, 2023 23.42 23.52 23.42 23.48 22.87 1,050
Nov 27, 2023 23.58 23.80 23.58 23.70 23.09 16,718
Nov 24, 2023 23.63 23.63 23.63 23.63 23.01 560
Nov 23, 2023 23.58 23.58 23.58 23.58 22.97 850
Nov 22, 2023 23.71 23.81 23.48 23.58 22.97 29,871
Nov 21, 2023 23.47 23.52 23.47 23.52 22.91 4,928
Nov 20, 2023 23.67 23.67 23.35 23.51 22.90 23,415
Nov 17, 2023 23.44 23.72 23.44 23.55 22.94 3,454
Nov 16, 2023 23.63 23.63 23.33 23.39 22.79 464
Nov 15, 2023 23.22 23.56 23.22 23.41 22.80 7,875
Nov 14, 2023 23.34 23.34 23.00 23.16 22.56 234,991
Nov 13, 2023 23.11 23.14 23.01 23.01 22.42 127,320

Related Tickers