Skip to main content
logo
1nvest Swix 40 ETF (JSE:ETFSWX)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,766.00
-99.00 (-3.46%)
Last updated: Oct 30, 2025, 9:14 AM SAST

JSE:ETFSWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252,766.002,879.002,766.002,847.002,847.00-0.63%368
Oct 29, 20252,865.002,894.002,865.002,865.002,865.000.99%667
Oct 28, 20252,834.002,860.002,820.002,837.002,837.00-1.22%4,100
Oct 27, 20252,883.002,883.002,833.002,872.002,872.00-3,785
Oct 24, 20252,908.002,908.002,842.002,872.002,872.00-0.24%1,100
Oct 23, 20252,879.002,879.002,879.002,879.002,879.001.80%-
Oct 22, 20252,822.002,822.002,822.002,828.002,828.00-0.67%100
Oct 21, 20252,963.002,963.002,851.002,847.002,825.25-2.60%1,854
Oct 20, 20252,896.002,920.002,896.002,923.002,900.670.55%6,227
Oct 17, 20252,935.002,935.002,912.002,907.002,884.79-1.79%1,763
Oct 16, 20252,946.002,964.002,946.002,960.002,937.391.27%121
Oct 15, 20252,920.002,925.002,920.002,923.002,900.670.76%121
Oct 14, 20252,901.002,901.002,849.002,901.002,878.84-0.14%527
Oct 13, 20252,893.002,905.002,876.002,905.002,882.810.80%2,937
Oct 10, 20252,906.002,906.002,858.002,882.002,859.98-0.41%1,103
Oct 9, 20252,905.002,908.002,894.002,894.002,871.89-0.07%1,158
Oct 8, 20252,897.002,901.002,892.002,896.002,873.881.69%6,801,756
Oct 7, 20252,875.002,875.002,852.002,848.002,826.24-0.70%110
Oct 6, 20252,887.002,887.002,852.002,868.002,846.090.53%13,637
Oct 3, 20252,760.002,872.002,760.002,853.002,831.201.35%763
Oct 2, 20252,889.002,889.002,832.002,815.002,793.49-0.42%98
Oct 1, 20252,818.002,840.002,818.002,827.002,805.400.53%591
Sep 30, 20252,778.002,806.002,778.002,812.002,790.520.61%1,601
Sep 29, 20252,810.002,810.002,803.002,795.002,773.650.43%731
Sep 26, 20252,775.002,775.002,775.002,783.002,761.740.91%2,198
Sep 25, 20252,723.002,771.002,723.002,758.002,736.93-0.86%411
Sep 23, 20252,790.002,790.002,763.002,782.002,760.750.72%1,368
Sep 22, 20252,781.002,781.002,753.002,762.002,740.900.11%3,632
Sep 19, 20252,738.002,738.002,728.002,759.002,737.920.66%26
Sep 18, 20252,746.002,762.002,746.002,741.002,720.060.81%20
Sep 17, 20252,777.002,777.002,734.002,719.002,698.23-0.51%28
Sep 16, 20252,735.002,748.002,729.002,733.002,712.120.48%4,910
Sep 15, 20252,712.002,728.002,710.002,720.002,699.22-2,845
Sep 12, 20252,699.222,699.222,699.222,720.002,699.220.44%-
Sep 11, 20252,700.002,700.002,700.002,708.002,687.310.71%1,028
Sep 10, 20252,651.002,651.002,651.002,689.002,668.460.41%2
Sep 9, 20252,620.002,700.002,620.002,678.002,657.540.68%2,982
Sep 8, 20252,674.002,679.002,652.002,660.002,639.681.03%1,469
Sep 5, 20252,637.002,637.002,637.002,633.002,612.890.61%9
Sep 4, 20252,700.002,700.002,610.002,617.002,597.01-1.28%10,933
Sep 3, 20252,640.002,640.002,628.002,651.002,630.750.99%1,027
Sep 2, 20252,700.002,700.002,622.002,625.002,604.95-0.91%37,825
Sep 1, 20252,662.002,666.002,645.002,649.002,628.760.08%2,738
Aug 29, 20252,650.002,650.002,650.002,647.002,626.78-0.04%18
Aug 28, 20252,664.002,664.002,657.002,648.002,627.770.04%369
Aug 27, 20252,632.002,651.002,632.002,647.002,626.78-0.56%845
Aug 26, 20252,675.002,675.002,655.002,662.002,641.66-0.37%1,174
Aug 25, 20252,685.002,685.002,653.002,672.002,651.590.30%79
Aug 22, 20252,656.002,656.002,656.002,664.002,643.651.14%10
Aug 21, 20252,558.002,632.002,558.002,634.002,613.881.07%23