Skip to main content
logo
1nvest Swix 40 ETF (JSE:ETFSWX)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,783.00
+25.00 (0.91%)
At close: Sep 26, 2025

JSE:ETFSWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,775.002,775.002,775.002,783.002,783.000.91%2,198
Sep 25, 20252,723.002,771.002,723.002,758.002,758.00-0.86%411
Sep 23, 20252,790.002,790.002,763.002,782.002,782.000.72%1,368
Sep 22, 20252,781.002,781.002,753.002,762.002,762.000.11%3,632
Sep 19, 20252,738.002,738.002,728.002,759.002,759.000.66%26
Sep 18, 20252,746.002,762.002,746.002,741.002,741.000.81%20
Sep 17, 20252,777.002,777.002,734.002,719.002,719.00-0.51%28
Sep 16, 20252,735.002,748.002,729.002,733.002,733.000.48%4,910
Sep 15, 20252,712.002,728.002,710.002,720.002,720.00-2,845
Sep 12, 20252,720.002,720.002,720.002,720.002,720.000.44%-
Sep 11, 20252,700.002,700.002,700.002,708.002,708.000.71%1,028
Sep 10, 20252,651.002,651.002,651.002,689.002,689.000.41%2
Sep 9, 20252,620.002,700.002,620.002,678.002,678.000.68%2,982
Sep 8, 20252,674.002,679.002,652.002,660.002,660.001.03%1,469
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%-