Skip to main content
logo
1nvest Swix 40 ETF (JSE:ETFSWX)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,633.00
+16.00 (0.61%)
At close: Sep 5, 2025

JSE:ETFSWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252,637.002,637.002,637.002,633.002,633.000.61%9
Sep 4, 20252,700.002,700.002,610.002,617.002,617.00-1.28%10,933
Sep 3, 20252,640.002,640.002,628.002,651.002,651.000.99%1,027
Sep 2, 20252,700.002,700.002,622.002,625.002,625.00-0.91%37,825
Sep 1, 20252,662.002,666.002,645.002,649.002,649.000.08%2,738
Aug 29, 20252,650.002,650.002,650.002,647.002,647.00-0.04%18
Aug 28, 20252,664.002,664.002,657.002,648.002,648.000.04%369
Aug 27, 20252,632.002,651.002,632.002,647.002,647.00-0.56%845
Aug 26, 20252,675.002,675.002,655.002,662.002,662.00-0.37%1,174
Aug 25, 20252,685.002,685.002,653.002,672.002,672.000.30%79
Aug 22, 20252,656.002,656.002,656.002,664.002,664.001.14%10
Aug 21, 20252,558.002,632.002,558.002,634.002,634.001.07%23
Aug 20, 20252,566.002,638.002,566.002,606.002,606.00-0.65%3,298
Aug 19, 20252,640.002,641.002,639.002,623.002,623.000.08%119
Aug 18, 20252,662.002,662.002,638.002,621.002,621.00-0.72%58
Aug 15, 20252,661.002,661.002,657.002,640.002,640.00-0.04%16
Aug 14, 20252,672.002,672.002,614.002,641.002,641.00-0.34%15,103
Aug 13, 20252,648.002,672.002,648.002,650.002,650.000.95%1,040
Aug 12, 20252,631.002,641.002,631.002,625.002,625.000.65%1,209
Aug 11, 20252,596.002,629.002,596.002,608.002,608.00-0.19%2,100
Aug 8, 20252,629.002,629.002,595.002,613.002,613.000.50%168
Aug 7, 20252,604.002,604.002,604.002,600.002,600.00-0.08%21,136,540
Aug 6, 20252,604.002,604.002,574.002,602.002,602.000.77%110
Aug 5, 20252,599.002,600.002,597.002,582.002,582.000.62%3,217
Aug 4, 20252,554.002,554.002,545.002,566.002,566.001.83%284
Aug 1, 20252,518.002,518.002,483.002,520.002,520.00-0.71%5,220
Jul 31, 20252,591.002,591.002,535.002,538.002,538.00-0.55%7
Jul 30, 20252,554.002,554.002,554.002,552.002,552.00-0.70%195
Jul 29, 20252,577.002,591.002,573.002,570.002,541.19-0.54%1,293
Jul 28, 20252,596.002,596.002,564.002,584.002,555.040.31%72
Jul 25, 20252,582.002,582.002,576.002,576.002,547.13-0.77%134
Jul 24, 20252,605.002,605.002,605.002,596.002,566.90-0.19%28
Jul 23, 20252,593.002,593.002,593.002,601.002,571.850.58%10
Jul 22, 20252,589.002,590.002,563.002,586.002,557.01-0.27%17,246
Jul 21, 20252,595.002,595.002,590.002,593.002,563.941.25%13
Jul 18, 20252,532.292,532.292,532.292,561.002,532.291.15%-
Jul 17, 20252,503.622,503.622,503.622,532.002,503.620.28%-
Jul 16, 20252,533.002,533.002,533.002,525.002,496.70-15
Jul 15, 20252,544.002,544.002,517.002,525.002,496.700.20%1,488
Jul 14, 20252,568.002,568.002,543.002,520.002,491.75-0.43%19
Jul 11, 20252,514.002,514.002,514.002,531.002,502.63-0.16%1
Jul 10, 20252,553.002,553.002,553.002,535.002,506.590.28%21
Jul 9, 20252,539.002,539.002,539.002,528.002,499.66-0.04%2,177
Jul 8, 20252,556.002,558.002,524.002,529.002,500.650.68%1,011
Jul 7, 20252,506.002,544.002,506.002,512.002,483.84-0.67%802
Jul 4, 20252,505.002,535.002,505.002,529.002,500.650.16%49,431
Jul 3, 20252,540.002,540.002,536.002,525.002,496.70-0.16%204
Jul 2, 20252,560.002,560.002,501.002,529.002,500.650.40%113
Jul 1, 20252,551.002,551.002,508.002,519.002,490.770.24%850
Jun 30, 20252,484.832,484.832,484.832,513.002,484.831.41%-