Skip to main content
logo
1nvest Swix 40 ETF (JSE:ETFSWX)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,982.00
+38.00 (1.29%)
Last updated: Mar 31, 2026, 4:32 PM SAST

JSE:ETFSWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20262,982.002,982.002,982.002,982.002,982.001.29%314
Mar 30, 20263,199.003,199.002,914.002,944.002,944.000.14%18,731
Mar 27, 20262,978.002,993.002,950.002,940.002,940.00-0.31%87
Mar 26, 20262,931.002,950.002,921.002,949.002,949.00-0.27%1,964
Mar 25, 20262,970.003,000.002,968.002,957.002,957.002.50%2,753
Mar 24, 20262,900.002,942.002,891.002,885.002,885.000.49%743
Mar 23, 20262,942.002,942.002,803.002,871.002,871.00-0.35%2,823
Mar 20, 20262,879.002,927.002,879.002,881.002,881.00-0.45%1,386
Mar 19, 20262,984.002,984.002,848.002,894.002,894.00-2.46%3,000
Mar 18, 20263,134.003,134.002,979.002,967.002,967.00-3.20%1,755
Mar 17, 20263,016.003,064.003,016.003,065.003,065.001.36%2,026
Mar 16, 20263,048.003,057.002,997.003,024.003,024.000.50%7,094
Mar 13, 20263,118.003,118.003,013.003,009.003,009.00-1.54%1,201
Mar 12, 20263,061.003,061.003,037.003,056.003,056.00-0.33%1,582
Mar 11, 20263,125.003,194.003,050.003,066.003,066.00-0.84%8,327
Mar 10, 20263,118.003,149.003,050.003,092.003,092.001.64%313,590
Mar 9, 20263,046.003,063.003,016.003,042.003,042.00-1.84%2,069
Mar 6, 20263,198.003,198.003,069.003,099.003,099.00-2.33%4,479
Mar 5, 20263,174.003,181.003,142.003,173.003,173.00-0.03%3,842
Mar 4, 20263,171.003,196.003,171.003,174.003,174.000.83%5,512
Mar 3, 20263,301.003,301.003,128.003,148.003,148.00-5.52%19,173
Mar 2, 20263,381.003,422.003,323.003,332.003,332.000.79%5,404
Feb 27, 20263,330.003,364.003,330.003,306.003,306.00-0.18%3,523
Feb 26, 20263,326.003,332.003,317.003,312.003,312.000.06%5,724
Feb 25, 20263,314.003,321.003,303.003,310.003,310.001.22%10,320
Feb 24, 20263,237.003,258.003,237.003,270.003,270.001.21%2,533
Feb 23, 20263,352.003,352.003,235.003,231.003,231.000.37%3,723
Feb 20, 20263,219.003,219.003,219.003,219.003,219.001.64%-
Feb 19, 20263,183.003,183.003,168.003,167.003,167.00-1.15%252
Feb 18, 20263,177.003,180.003,160.003,204.003,204.002.36%504
Feb 17, 20263,126.003,226.003,118.003,130.003,130.00-0.86%2,013,631
Feb 16, 20263,167.003,172.003,160.003,157.003,157.00-1.07%679
Feb 13, 20263,152.003,152.003,152.003,191.003,191.00-17
Feb 12, 20263,163.003,203.003,163.003,191.003,191.001.14%4,803
Feb 11, 20263,170.003,172.003,156.003,155.003,155.00-0.06%382
Feb 10, 20263,157.003,159.003,132.003,157.003,157.000.73%33,227
Feb 9, 20263,151.003,151.003,124.003,134.003,134.00-3.30%304
Feb 6, 20263,086.003,130.003,086.003,241.003,241.004.45%1,134
Feb 5, 20263,194.003,194.003,069.003,103.003,103.00-1.93%45
Feb 4, 20263,163.003,180.003,161.003,164.003,164.000.19%3,069
Feb 3, 20263,122.003,177.003,122.003,158.003,158.001.61%1,996
Feb 2, 20263,210.003,352.003,033.003,108.003,108.00-1.65%6,281
Jan 30, 20263,345.003,345.003,169.003,160.003,160.00-3.19%6,087
Jan 29, 20263,350.003,352.003,277.003,264.003,264.000.12%17,494
Jan 28, 20263,350.003,350.003,241.003,260.003,260.000.99%360,118
Jan 27, 20263,256.003,256.003,238.003,228.003,228.00-0.62%13,345
Jan 26, 20263,201.003,238.003,201.003,248.003,248.002.01%6,739
Jan 23, 20263,195.003,195.003,187.003,184.003,184.000.41%1,640
Jan 22, 20263,161.003,175.003,161.003,171.003,171.001.57%53,965
Jan 21, 20263,161.003,164.003,151.003,122.003,122.00-1.01%470