1nvest Swix 40 ETF (JSE:ETFSWX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 2,916.00
-35.00 (-1.19%)
At close: Jun 5, 2026
JSE:ETFSWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 2,951.00 | 2,969.00 | 2,951.00 | 2,916.00 | 2,916.00 | -1.19% | 7 |
| Jun 4, 2026 | 2,989.00 | 2,989.00 | 2,956.00 | 2,951.00 | 2,951.00 | -0.27% | 99 |
| Jun 3, 2026 | 3,018.00 | 3,018.00 | 2,940.00 | 2,959.00 | 2,959.00 | -0.97% | 3,203 |
| Jun 2, 2026 | 2,997.00 | 2,999.00 | 2,966.00 | 2,988.00 | 2,988.00 | 0.84% | 1,001 |
| Jun 1, 2026 | 3,000.00 | 3,000.00 | 2,953.00 | 2,963.00 | 2,963.00 | -1.33% | 3,214 |
| May 29, 2026 | 3,029.00 | 3,031.00 | 3,019.00 | 3,003.00 | 3,003.00 | -0.27% | 3,582 |
| May 28, 2026 | 3,001.00 | 3,006.00 | 2,980.00 | 3,011.00 | 3,011.00 | -0.36% | 1,012 |
| May 27, 2026 | 3,092.00 | 3,092.00 | 3,092.00 | 3,022.00 | 3,022.00 | -0.66% | 72 |
| May 26, 2026 | 3,075.00 | 3,075.00 | 3,017.00 | 3,042.00 | 3,042.00 | 0.07% | 1,924 |
| May 25, 2026 | 3,030.00 | 3,050.00 | 3,007.00 | 3,040.00 | 3,040.00 | 2.53% | 3,826 |
| May 22, 2026 | 2,984.00 | 2,984.00 | 2,966.00 | 2,965.00 | 2,965.00 | -0.84% | 516 |
| May 21, 2026 | 3,012.00 | 3,012.00 | 3,009.00 | 2,990.00 | 2,990.00 | -0.20% | 134 |
| May 20, 2026 | 2,986.00 | 2,996.00 | 2,978.00 | 2,996.00 | 2,996.00 | 0.67% | 7,391,484 |
| May 19, 2026 | 3,001.00 | 3,001.00 | 2,971.00 | 2,976.00 | 2,976.00 | -1.16% | 1,871,060 |
| May 18, 2026 | 3,001.00 | 3,009.00 | 2,973.00 | 3,011.00 | 3,011.00 | 0.50% | 10,082 |
| May 15, 2026 | 3,145.00 | 3,145.00 | 2,999.00 | 2,996.00 | 2,996.00 | -2.47% | 10,625 |
| May 14, 2026 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | 1.02% | - |
| May 13, 2026 | 3,078.00 | 3,078.00 | 3,064.00 | 3,041.00 | 3,041.00 | -0.36% | 181 |
| May 12, 2026 | 3,150.00 | 3,150.00 | 3,039.00 | 3,052.00 | 3,052.00 | -1.68% | 2,303 |
| May 11, 2026 | 3,072.00 | 3,116.00 | 3,068.00 | 3,104.00 | 3,104.00 | 0.42% | 4,491 |
| May 8, 2026 | 3,084.00 | 3,092.00 | 3,080.00 | 3,091.00 | 3,091.00 | -0.93% | 623 |
| May 7, 2026 | 3,139.00 | 3,139.00 | 3,125.00 | 3,120.00 | 3,120.00 | 0.39% | 47 |
| May 6, 2026 | 3,082.00 | 3,110.00 | 3,082.00 | 3,108.00 | 3,108.00 | 4.09% | 3,567 |
| May 5, 2026 | 3,024.00 | 3,075.00 | 3,014.00 | 2,986.00 | 2,986.00 | -0.50% | 436 |
| May 4, 2026 | 3,025.00 | 3,025.00 | 3,007.00 | 3,001.00 | 3,001.00 | -0.50% | 1,909 |
| Apr 30, 2026 | 3,010.00 | 3,029.00 | 3,010.00 | 3,016.00 | 3,016.00 | 1.51% | 835 |
| Apr 29, 2026 | 2,993.00 | 2,993.00 | 2,977.00 | 2,971.00 | 2,971.00 | -0.70% | 2,535 |
| Apr 28, 2026 | 3,118.00 | 3,118.00 | 2,991.00 | 2,992.00 | 2,992.00 | -1.93% | 5,730 |
| Apr 24, 2026 | 3,053.00 | 3,054.00 | 3,053.00 | 3,051.00 | 3,051.00 | 0.03% | 486 |
| Apr 23, 2026 | 3,074.00 | 3,074.00 | 3,050.00 | 3,050.00 | 3,050.00 | -1.20% | 58,325 |
| Apr 22, 2026 | 3,112.00 | 3,112.00 | 3,079.00 | 3,087.00 | 3,087.00 | 0.06% | 5,031 |
| Apr 21, 2026 | 3,135.00 | 3,135.00 | 3,121.00 | 3,111.00 | 3,085.28 | -1.46% | 198 |
| Apr 20, 2026 | 3,160.00 | 3,160.00 | 3,155.00 | 3,157.00 | 3,130.90 | -1.00% | 2,067 |
| Apr 17, 2026 | 3,111.00 | 3,166.00 | 3,111.00 | 3,189.00 | 3,162.64 | 2.31% | 218 |
| Apr 16, 2026 | 3,139.00 | 3,141.00 | 3,115.00 | 3,117.00 | 3,091.23 | -0.54% | 3,197 |
| Apr 15, 2026 | 3,147.00 | 3,147.00 | 3,129.00 | 3,134.00 | 3,108.09 | -0.32% | 8,825,321 |
| Apr 14, 2026 | 3,152.00 | 3,152.00 | 3,146.00 | 3,144.00 | 3,118.01 | 1.09% | 12,440 |
| Apr 13, 2026 | 3,093.00 | 3,103.00 | 3,090.00 | 3,110.00 | 3,084.29 | -0.32% | 1,077 |
| Apr 10, 2026 | 3,112.00 | 3,118.00 | 3,112.00 | 3,120.00 | 3,094.21 | 0.06% | 41 |
| Apr 9, 2026 | 3,065.00 | 3,118.00 | 3,065.00 | 3,118.00 | 3,092.23 | -1.11% | 6,086 |
| Apr 8, 2026 | 3,156.00 | 3,300.00 | 3,008.00 | 3,153.00 | 3,126.94 | 4.37% | 10,141 |
| Apr 7, 2026 | 3,034.00 | 3,108.00 | 3,000.00 | 3,021.00 | 2,996.03 | -0.56% | 932 |
| Apr 2, 2026 | 2,996.00 | 2,996.00 | 2,966.00 | 3,038.00 | 3,012.89 | -0.69% | 20,195 |
| Apr 1, 2026 | 3,032.00 | 3,109.00 | 3,032.00 | 3,059.00 | 3,033.71 | 2.58% | 2,406 |
| Mar 31, 2026 | 2,982.00 | 2,982.00 | 2,982.00 | 2,982.00 | 2,957.35 | 1.29% | 314 |
| Mar 30, 2026 | 3,199.00 | 3,199.00 | 2,914.00 | 2,944.00 | 2,919.66 | 0.14% | 18,731 |
| Mar 27, 2026 | 2,978.00 | 2,993.00 | 2,950.00 | 2,940.00 | 2,915.70 | -0.31% | 87 |
| Mar 26, 2026 | 2,931.00 | 2,950.00 | 2,921.00 | 2,949.00 | 2,924.62 | -0.27% | 1,964 |
| Mar 25, 2026 | 2,970.00 | 3,000.00 | 2,968.00 | 2,957.00 | 2,932.56 | 2.50% | 2,753 |
| Mar 24, 2026 | 2,900.00 | 2,942.00 | 2,891.00 | 2,885.00 | 2,861.15 | 0.49% | 743 |