iShares Core S&P 500 UCITS ETF (SWX:CSSPX)
Switzerland · Delayed Price · Currency is CHF · Price in USD 795.10
+5.40 (0.68%)
Last updated: May 13, 2026, 2:53 PM CET
SWX:CSSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 797.30 | 798.90 | 795.00 | 797.10 | 797.10 | 0.94% | 19,838 |
| May 12, 2026 | 793.50 | 794.90 | 789.40 | 789.70 | 789.70 | -0.98% | 6,746 |
| May 11, 2026 | 794.10 | 797.50 | 793.90 | 797.50 | 797.50 | 0.42% | 16,582 |
| May 8, 2026 | 791.60 | 795.20 | 790.70 | 794.20 | 794.20 | 0.15% | 18,220 |
| May 7, 2026 | 792.40 | 793.50 | 791.20 | 793.00 | 793.00 | 0.57% | 9,826 |
| May 6, 2026 | 782.60 | 789.80 | 782.60 | 788.50 | 788.50 | 1.02% | 10,413 |
| May 5, 2026 | 776.00 | 780.50 | 776.00 | 780.50 | 780.50 | 0.83% | 11,312 |
| May 4, 2026 | 777.50 | 778.70 | 773.60 | 774.10 | 774.10 | 0.51% | 13,293 |
| Apr 30, 2026 | 765.70 | 771.50 | 765.70 | 770.20 | 770.20 | 0.51% | 6,525 |
| Apr 29, 2026 | 768.70 | 768.70 | 765.70 | 766.30 | 766.30 | 0.17% | 7,250 |
| Apr 28, 2026 | 769.80 | 770.60 | 765.00 | 765.00 | 765.00 | -0.46% | 9,905 |
| Apr 27, 2026 | 768.90 | 770.30 | 768.10 | 768.50 | 768.50 | 0.14% | 10,695 |
| Apr 24, 2026 | 764.90 | 768.50 | 763.60 | 767.40 | 767.40 | -0.16% | 3,348 |
| Apr 23, 2026 | 763.80 | 768.60 | 763.00 | 768.60 | 768.60 | 0.43% | 14,894 |
| Apr 22, 2026 | 763.70 | 766.00 | 763.10 | 765.30 | 765.30 | 0.45% | 14,289 |
| Apr 21, 2026 | 765.70 | 767.70 | 761.90 | 761.90 | 761.90 | -0.14% | 14,705 |
| Apr 20, 2026 | 761.70 | 765.00 | 760.50 | 763.00 | 763.00 | -0.52% | 6,377 |
| Apr 17, 2026 | 757.20 | 767.00 | 757.10 | 767.00 | 767.00 | 1.37% | 20,578 |
| Apr 16, 2026 | 756.60 | 756.60 | 753.50 | 756.60 | 756.60 | 0.72% | 6,082 |
| Apr 15, 2026 | 748.70 | 752.00 | 748.20 | 751.20 | 751.20 | 0.64% | 8,251 |
| Apr 14, 2026 | 739.90 | 746.40 | 739.90 | 746.40 | 746.40 | 1.83% | 15,876 |
| Apr 13, 2026 | 728.50 | 733.80 | 727.10 | 733.00 | 733.00 | -0.18% | 17,141 |
| Apr 10, 2026 | 732.80 | 735.00 | 732.00 | 734.30 | 734.30 | 0.52% | 5,673 |
| Apr 9, 2026 | 727.80 | 730.50 | 725.80 | 730.50 | 730.50 | 0.59% | 12,717 |
| Apr 8, 2026 | 729.00 | 730.60 | 726.00 | 726.20 | 726.20 | 3.08% | 17,491 |
| Apr 7, 2026 | 707.70 | 712.10 | 702.10 | 704.50 | 704.50 | -0.23% | 7,077 |
| Apr 2, 2026 | 697.60 | 706.90 | 694.90 | 706.10 | 706.10 | -0.34% | 8,761 |
| Apr 1, 2026 | 706.40 | 708.70 | 703.80 | 708.50 | 708.50 | 2.41% | 32,506 |
| 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 |