Skip to main content
logo
1nvest Swix 40 ETF (JSE:ETFSWX)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,051.00
+1.00 (0.03%)
At close: Apr 24, 2026

JSE:ETFSWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 2, 20263,381.003,422.003,323.003,332.003,304.460.79%5,404
Feb 27, 20263,330.003,364.003,330.003,306.003,278.67-0.18%3,523
Feb 26, 20263,326.003,332.003,317.003,312.003,284.620.06%5,724
Feb 25, 20263,314.003,321.003,303.003,310.003,282.641.22%10,320
Feb 24, 20263,237.003,258.003,237.003,270.003,242.971.21%2,533
Feb 23, 20263,352.003,352.003,235.003,231.003,204.290.37%3,723
Feb 20, 20263,219.003,219.003,219.003,219.003,192.391.64%-
Feb 19, 20263,183.003,183.003,168.003,167.003,140.82-1.15%252
Feb 18, 20263,177.003,180.003,160.003,204.003,177.522.36%504
Feb 17, 20263,126.003,226.003,118.003,130.003,104.13-0.86%2,013,631
Feb 16, 20263,167.003,172.003,160.003,157.003,130.90-1.07%679
Feb 13, 20263,152.003,152.003,152.003,191.003,164.62-17
Feb 12, 20263,163.003,203.003,163.003,191.003,164.621.14%4,803