iShares Core S&P 500 UCITS ETF (SWX:CSSPX)
Switzerland · Delayed Price · Currency is CHF · Price in USD 837.20
+3.30 (0.40%)
Last updated: Sep 22, 2026, 5:14 PM CET
SWX:CSSPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 837.90 | 839.30 | 836.40 | 837.20 | 837.20 | 0.40% | 10,583 |
| Sep 21, 2026 | 829.20 | 833.90 | 829.20 | 833.90 | 833.90 | 1.34% | 15,311 |
| Sep 18, 2026 | 827.00 | 827.40 | 821.80 | 822.90 | 822.90 | -0.05% | 5,679 |
| Sep 17, 2026 | 820.70 | 825.50 | 820.30 | 823.30 | 823.30 | 0.23% | 6,777 |
| Sep 16, 2026 | 820.00 | 822.00 | 819.40 | 821.40 | 821.40 | 0.44% | 8,256 |
| Sep 15, 2026 | 819.10 | 822.40 | 817.20 | 817.80 | 817.80 | -0.49% | 10,125 |
| Sep 14, 2026 | 820.30 | 822.20 | 818.70 | 821.80 | 821.80 | -0.64% | 5,190 |
| Sep 11, 2026 | 822.80 | 827.60 | 822.30 | 827.10 | 827.10 | 0.74% | 15,654 |
| Sep 10, 2026 | 825.90 | 826.00 | 817.80 | 821.00 | 821.00 | -0.30% | 13,663 |
| Sep 9, 2026 | 828.10 | 828.60 | 822.40 | 823.50 | 823.50 | -0.68% | 20,926 |
| Sep 8, 2026 | 829.90 | 830.90 | 827.70 | 829.10 | 829.10 | -0.13% | 8,640 |
| Sep 7, 2026 | 831.90 | 832.30 | 830.00 | 830.20 | 830.20 | -0.13% | 7,653 |
| Sep 4, 2026 | 835.70 | 836.10 | 831.00 | 831.30 | 831.30 | -0.47% | 15,459 |
| Sep 3, 2026 | 827.20 | 835.20 | 826.30 | 835.20 | 835.20 | 0.92% | 12,242 |
| Sep 2, 2026 | 822.80 | 827.60 | 820.80 | 827.60 | 827.60 | 0.32% | 10,338 |
| Sep 1, 2026 | 828.80 | 829.30 | 822.80 | 825.00 | 825.00 | -0.28% | 24,067 |
| Aug 31, 2026 | 830.60 | 830.60 | 826.30 | 827.30 | 827.30 | -1.14% | 6,694 |
| Aug 28, 2026 | 833.20 | 837.30 | 832.30 | 836.80 | 836.80 | 0.54% | 7,756 |
| Aug 27, 2026 | 830.40 | 832.80 | 830.00 | 832.30 | 832.30 | 0.68% | 5,781 |
| Aug 26, 2026 | 827.20 | 828.30 | 826.00 | 826.70 | 826.70 | - | 5,002 |
| Aug 25, 2026 | 827.10 | 829.40 | 825.00 | 826.70 | 826.70 | 0.16% | 10,320 |
| Aug 24, 2026 | 825.30 | 826.40 | 824.20 | 825.40 | 825.40 | -0.35% | 8,950 |
| Aug 21, 2026 | 825.10 | 828.40 | 825.10 | 828.30 | 828.30 | 0.12% | 9,066 |
| Aug 20, 2026 | 832.10 | 832.10 | 825.90 | 827.30 | 827.30 | -0.64% | 5,470 |
| Aug 19, 2026 | 829.20 | 833.90 | 828.70 | 832.60 | 832.60 | 0.40% | 12,986 |
| Aug 18, 2026 | 831.80 | 832.00 | 828.00 | 829.30 | 829.30 | -0.99% | 8,612 |
| Aug 17, 2026 | 840.50 | 840.50 | 837.30 | 837.60 | 837.60 | -0.17% | 13,516 |
| Aug 14, 2026 | 840.70 | 841.70 | 838.90 | 839.00 | 839.00 | 0.02% | 14,031 |
| Aug 13, 2026 | 835.90 | 842.10 | 835.40 | 838.80 | 838.80 | 0.56% | 6,591 |
| Aug 12, 2026 | 833.70 | 836.80 | 833.60 | 834.10 | 834.10 | -0.01% | 10,582 |
| Aug 11, 2026 | 835.40 | 836.90 | 834.20 | 834.20 | 834.20 | -0.18% | 19,913 |
| Aug 10, 2026 | 836.40 | 837.10 | 834.60 | 835.70 | 835.70 | 0.01% | 21,515 |
| Aug 7, 2026 | 831.00 | 835.60 | 831.00 | 835.60 | 835.60 | 0.61% | 4,143 |
| Aug 6, 2026 | 833.60 | 833.90 | 830.50 | 830.50 | 830.50 | -0.44% | 11,695 |
| Aug 5, 2026 | 836.80 | 839.70 | 833.80 | 834.20 | 834.20 | 0.64% | 35,125 |
| Aug 4, 2026 | 820.40 | 829.20 | 819.00 | 828.90 | 828.90 | 1.54% | 17,787 |
| Aug 3, 2026 | 810.80 | 816.30 | 810.00 | 816.30 | 816.30 | 2.08% | 26,253 |
| Jul 31, 2026 | 804.30 | 806.40 | 797.90 | 799.70 | 799.70 | 0.58% | 18,778 |
| Jul 30, 2026 | 791.70 | 798.10 | 788.90 | 795.10 | 795.10 | 0.16% | 5,936 |
| Jul 29, 2026 | 801.80 | 802.80 | 793.60 | 793.80 | 793.80 | -0.94% | 5,438 |
| Jul 28, 2026 | 797.00 | 801.50 | 796.00 | 801.30 | 801.30 | 0.56% | 8,247 |
| Jul 27, 2026 | 805.20 | 806.80 | 796.80 | 796.80 | 796.80 | -0.65% | 7,815 |
| Jul 24, 2026 | 798.00 | 802.00 | 797.00 | 802.00 | 802.00 | 0.75% | 5,262 |
| Jul 23, 2026 | 805.70 | 806.50 | 796.00 | 796.00 | 796.00 | -1.67% | 7,910 |
| Jul 22, 2026 | 806.30 | 810.00 | 805.00 | 809.50 | 809.50 | 0.21% | 11,529 |
| Jul 21, 2026 | 806.30 | 808.00 | 804.90 | 807.80 | 807.80 | 0.24% | 9,848 |
| Jul 20, 2026 | 803.70 | 808.00 | 803.20 | 805.90 | 805.90 | 0.14% | 9,321 |
| Jul 17, 2026 | 804.60 | 806.50 | 801.10 | 804.80 | 804.80 | -1.25% | 7,674 |
| Jul 16, 2026 | 815.40 | 815.40 | 811.10 | 815.00 | 815.00 | 0.09% | 5,593 |
| Jul 15, 2026 | 814.30 | 815.70 | 813.00 | 814.30 | 814.30 | 0.27% | 7,359 |