iShares Core S&P 500 UCITS ETF (SWX:CSSPX)
Switzerland · Delayed Price · Currency is CHF · Price in USD 691.80
+4.30 (0.63%)
At close: Mar 31, 2026
SWX:CSSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 706.40 | 707.50 | 703.80 | 706.80 | - | 2.17% | 22,303 |
| Mar 31, 2026 | 686.60 | 693.10 | 685.50 | 691.80 | 691.80 | 0.63% | 10,104 |
| Mar 30, 2026 | 685.30 | 690.30 | 684.80 | 687.50 | 687.50 | -0.29% | 9,419 |
| Mar 27, 2026 | 698.40 | 698.40 | 688.70 | 689.50 | 689.50 | -1.53% | 7,928 |
| Mar 26, 2026 | 705.80 | 706.10 | 700.20 | 700.20 | 700.20 | -1.30% | 8,474 |
| Mar 25, 2026 | 709.60 | 712.50 | 706.00 | 709.40 | 709.40 | 0.48% | 20,558 |
| Mar 24, 2026 | 707.90 | 708.60 | 701.00 | 706.00 | 706.00 | -0.17% | 17,465 |
| Mar 23, 2026 | 693.20 | 717.40 | 687.20 | 707.20 | 707.20 | 0.54% | 42,165 |
| Mar 20, 2026 | 710.30 | 711.20 | 702.40 | 703.40 | 703.40 | -0.42% | 30,873 |
| Mar 19, 2026 | 710.30 | 711.80 | 705.00 | 706.40 | 706.40 | -1.38% | 8,666 |
| Mar 18, 2026 | 724.80 | 725.40 | 716.30 | 716.30 | 716.30 | -0.71% | 51,183 |
| Mar 17, 2026 | 717.10 | 724.20 | 715.90 | 721.40 | 721.40 | 0.47% | 16,626 |
| Mar 16, 2026 | 715.60 | 721.40 | 713.90 | 718.00 | 718.00 | 0.43% | 19,564 |
| Mar 13, 2026 | 714.50 | 721.50 | 713.00 | 714.90 | 714.90 | -0.67% | 13,453 |
| Mar 12, 2026 | 723.70 | 725.10 | 718.00 | 719.70 | 719.70 | -0.94% | 15,341 |
| Mar 11, 2026 | 729.10 | 729.80 | 724.40 | 726.50 | 726.50 | -0.83% | 29,092 |
| Mar 10, 2026 | 731.50 | 732.90 | 726.30 | 732.60 | 732.60 | 1.55% | 15,308 |
| Mar 9, 2026 | 712.80 | 721.40 | 711.60 | 721.40 | 721.40 | -0.48% | 25,466 |
| Mar 6, 2026 | 734.00 | 734.10 | 721.00 | 724.90 | 724.90 | -0.93% | 19,268 |
| Mar 5, 2026 | 735.50 | 739.00 | 730.90 | 731.70 | 731.70 | -0.76% | 11,683 |
| Mar 4, 2026 | 729.60 | 737.30 | 729.20 | 737.30 | 737.30 | 1.43% | 25,594 |
| Mar 3, 2026 | 729.90 | 729.90 | 721.00 | 726.90 | 726.90 | -1.17% | 44,903 |
| Mar 2, 2026 | 726.90 | 737.20 | 725.80 | 735.50 | 735.50 | -0.30% | 24,988 |
| Feb 27, 2026 | 740.70 | 740.90 | 734.30 | 737.70 | 737.70 | -0.32% | 14,744 |
| Feb 26, 2026 | 744.80 | 746.10 | 736.90 | 740.10 | 740.10 | -0.48% | 8,229 |
| Feb 25, 2026 | 739.50 | 744.10 | 739.50 | 743.70 | 743.70 | 0.92% | 13,341 |
| Feb 24, 2026 | 734.60 | 738.00 | 732.30 | 736.90 | 736.90 | 0.67% | 25,162 |
| Feb 23, 2026 | 737.30 | 740.70 | 732.00 | 732.00 | 732.00 | -0.96% | 14,823 |
| Feb 20, 2026 | 738.10 | 741.00 | 733.40 | 739.10 | 739.10 | 0.37% | 11,780 |
| Feb 19, 2026 | 739.30 | 739.70 | 734.50 | 736.40 | 736.40 | -0.51% | 8,011 |
| Feb 18, 2026 | 736.30 | 740.20 | 734.90 | 740.20 | 740.20 | 0.90% | 12,344 |
| Feb 17, 2026 | 731.10 | 734.40 | 727.90 | 733.60 | 733.60 | 0.10% | 22,558 |
| Feb 16, 2026 | 735.10 | 736.70 | 732.50 | 732.90 | 732.90 | -0.37% | 5,792 |
| Feb 13, 2026 | 732.30 | 735.60 | 728.70 | 735.60 | 735.60 | -0.11% | 20,364 |
| Feb 12, 2026 | 747.00 | 747.40 | 735.40 | 736.40 | 736.40 | -1.13% | 22,475 |
| Feb 11, 2026 | 746.00 | 748.60 | 742.00 | 744.80 | 744.80 | -0.29% | 13,283 |
| Feb 10, 2026 | 747.50 | 748.70 | 745.10 | 747.00 | 747.00 | -0.01% | 12,780 |
| Feb 9, 2026 | 743.60 | 747.30 | 740.60 | 747.10 | 747.10 | 1.00% | 16,278 |
| Feb 6, 2026 | 727.60 | 739.70 | 727.20 | 739.70 | 739.70 | 1.05% | 13,171 |
| Feb 5, 2026 | 738.40 | 740.00 | 727.00 | 732.00 | 732.00 | -1.11% | 27,447 |
| Feb 4, 2026 | 744.00 | 744.20 | 738.90 | 740.20 | 740.20 | -0.43% | 17,331 |
| Feb 3, 2026 | 750.00 | 750.60 | 743.40 | 743.40 | 743.40 | -0.60% | 53,557 |
| Feb 2, 2026 | 736.90 | 748.00 | 736.90 | 747.90 | 747.90 | 0.55% | 9,486 |
| Jan 30, 2026 | 739.90 | 746.60 | 739.90 | 743.80 | 743.80 | 0.53% | 23,925 |
| Jan 29, 2026 | 750.10 | 750.90 | 736.80 | 739.90 | 739.90 | -1.06% | 31,929 |
| Jan 28, 2026 | 751.20 | 751.20 | 747.80 | 747.80 | 747.80 | -0.12% | 11,212 |
| Jan 27, 2026 | 747.20 | 748.70 | 746.10 | 748.70 | 748.70 | 0.47% | 10,682 |
| Jan 26, 2026 | 740.70 | 745.60 | 739.90 | 745.20 | 745.20 | 0.39% | 9,567 |
| Jan 23, 2026 | 742.10 | 742.90 | 739.10 | 742.30 | 742.30 | 0.01% | 17,477 |
| Jan 22, 2026 | 739.40 | 742.40 | 739.10 | 742.20 | 742.20 | 1.03% | 28,073 |