Skip to main content
logo
1nvest Swix 40 ETF (JSE:ETFSWX)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,072.00
+31.00 (1.02%)
At close: May 14, 2026

JSE:ETFSWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20263,145.003,145.002,999.002,996.002,996.00-2.47%10,625
May 14, 20263,072.003,072.003,072.003,072.003,072.001.02%-
May 13, 20263,078.003,078.003,064.003,041.003,041.00-0.36%181
May 12, 20263,150.003,150.003,039.003,052.003,052.00-1.68%2,303
May 11, 20263,072.003,116.003,068.003,104.003,104.000.42%4,491
May 8, 20263,084.003,092.003,080.003,091.003,091.00-0.93%623
May 7, 20263,139.003,139.003,125.003,120.003,120.000.39%47
May 6, 20263,082.003,110.003,082.003,108.003,108.004.09%3,567
May 5, 20263,024.003,075.003,014.002,986.002,986.00-0.50%436
May 4, 20263,025.003,025.003,007.003,001.003,001.00-0.50%1,909
Apr 30, 20263,010.003,029.003,010.003,016.003,016.001.51%835
Apr 29, 20262,993.002,993.002,977.002,971.002,971.00-0.70%2,535
Apr 28, 20263,118.003,118.002,991.002,992.002,992.00-1.93%5,730
Apr 24, 20263,053.003,054.003,053.003,051.003,051.000.03%486
Apr 23, 20263,074.003,074.003,050.003,050.003,050.00-1.20%58,325
Apr 22, 20263,112.003,112.003,079.003,087.003,087.00-0.77%5,031
Apr 21, 20263,135.003,135.003,121.003,111.003,085.28-1.46%198
Apr 20, 20263,160.003,160.003,155.003,157.003,130.90-1.00%2,067
Apr 17, 20263,111.003,166.003,111.003,189.003,162.642.31%218
Apr 16, 20263,139.003,141.003,115.003,117.003,091.23-0.54%3,197
Apr 15, 20263,147.003,147.003,129.003,134.003,108.09-0.32%8,825,321
Apr 14, 20263,152.003,152.003,146.003,144.003,118.011.09%12,440
Apr 13, 20263,093.003,103.003,090.003,110.003,084.29-0.32%1,077
Apr 10, 20263,112.003,118.003,112.003,120.003,094.210.06%41
Apr 9, 20263,065.003,118.003,065.003,118.003,092.23-1.11%6,086
Apr 8, 20263,156.003,300.003,008.003,153.003,126.944.37%10,141
Apr 7, 20263,034.003,108.003,000.003,021.002,996.03-0.56%932
Apr 2, 20262,996.002,996.002,966.003,038.003,012.89-0.69%20,195
Apr 1, 20263,032.003,109.003,032.003,059.003,033.712.58%2,406
Mar 31, 20262,982.002,982.002,982.002,982.002,957.351.29%314
Mar 30, 20263,199.003,199.002,914.002,944.002,919.660.14%18,731
Mar 27, 20262,978.002,993.002,950.002,940.002,915.70-0.31%87
Mar 26, 20262,931.002,950.002,921.002,949.002,924.62-0.27%1,964
Mar 25, 20262,970.003,000.002,968.002,957.002,932.562.50%2,753
Mar 24, 20262,900.002,942.002,891.002,885.002,861.150.49%743
Mar 23, 20262,942.002,942.002,803.002,871.002,847.27-0.35%2,823
Mar 20, 20262,879.002,927.002,879.002,881.002,857.19-0.45%1,386
Mar 19, 20262,984.002,984.002,848.002,894.002,870.08-2.46%3,000
Mar 18, 20263,134.003,134.002,979.002,967.002,942.47-3.20%1,755
Mar 17, 20263,016.003,064.003,016.003,065.003,039.661.36%2,026
Mar 16, 20263,048.003,057.002,997.003,024.002,999.000.50%7,094
Mar 13, 20263,118.003,118.003,013.003,009.002,984.13-1.54%1,201
Mar 12, 20263,061.003,061.003,037.003,056.003,030.74-0.33%1,582
Mar 11, 20263,125.003,194.003,050.003,066.003,040.66-0.84%8,327
Mar 10, 20263,118.003,149.003,050.003,092.003,066.441.64%313,590
Mar 9, 20263,046.003,063.003,016.003,042.003,016.85-1.84%2,069
Mar 6, 20263,198.003,198.003,069.003,099.003,073.38-2.33%4,479
Mar 5, 20263,174.003,181.003,142.003,173.003,146.77-0.03%3,842
Mar 4, 20263,171.003,196.003,171.003,174.003,147.760.83%5,512
Mar 3, 20263,301.003,301.003,128.003,148.003,121.98-5.52%19,173