iShares S&P 500 Equal Weight UCITS ETF (SWX:EWSP)
Switzerland · Delayed Price · Currency is CHF · Price in USD 6.69
+0.01 (0.18%)
At close: Sep 3, 2025
SWX:EWSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 6.76 | 6.80 | 6.75 | 6.75 | - | -0.12% | 7,299 |
| Sep 5, 2025 | 6.76 | 6.78 | 6.75 | 6.75 | - | 0.61% | 31,054 |
| Sep 4, 2025 | 6.70 | 6.72 | 6.70 | 6.71 | - | 0.33% | 13,385 |
| Sep 3, 2025 | 6.68 | 6.70 | 6.67 | 6.69 | - | 0.18% | 89,195 |
| Sep 2, 2025 | 6.76 | 6.76 | 6.68 | 6.68 | - | -1.36% | 143,272 |
| Sep 1, 2025 | 6.75 | 6.79 | 6.75 | 6.77 | - | 0.31% | 1,729 |
| Aug 29, 2025 | 6.90 | 6.90 | 6.74 | 6.75 | - | 0.15% | 45,104 |
| Aug 28, 2025 | 6.79 | 6.79 | 6.74 | 6.74 | - | -0.33% | 695 |
| Aug 27, 2025 | 6.74 | 6.76 | 6.74 | 6.76 | - | 0.48% | 69,639 |
| Aug 26, 2025 | 6.73 | 6.75 | 6.73 | 6.73 | - | -0.69% | 26,386 |
| Aug 25, 2025 | 6.78 | 6.80 | 6.78 | 6.78 | - | 0.01% | 90,085 |
| Aug 22, 2025 | 6.67 | 6.78 | 6.67 | 6.78 | - | 1.42% | 13,704 |
| Aug 21, 2025 | 6.69 | 6.69 | 6.66 | 6.68 | - | -0.01% | 28,045 |
| Aug 20, 2025 | 6.69 | 6.70 | 6.67 | 6.68 | - | 0.26% | 29,771 |
| Aug 19, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | - | -0.07% | 46,475 |
| Aug 18, 2025 | 6.65 | 6.67 | 6.65 | 6.67 | - | 0.11% | 9,841 |
| Aug 15, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | - | - | - |
| Aug 14, 2025 | 6.60 | 6.71 | 6.60 | 6.66 | - | -0.22% | 5,809 |
| Aug 13, 2025 | 6.64 | 6.68 | 6.64 | 6.68 | - | 1.64% | 27,851 |
| Aug 12, 2025 | 6.57 | 6.57 | 6.55 | 6.57 | - | 0.41% | 9,088 |
| Aug 11, 2025 | 6.57 | 6.58 | 6.54 | 6.54 | - | -0.71% | 7,741 |
| Aug 8, 2025 | 6.57 | 6.59 | 6.57 | 6.59 | - | 0.03% | 26,932 |
| Aug 7, 2025 | 6.55 | 6.59 | 6.55 | 6.59 | - | 0.32% | 1,733 |
| Aug 6, 2025 | 6.58 | 6.58 | 6.55 | 6.57 | - | -0.53% | 7,085 |
| Aug 5, 2025 | 6.60 | 6.63 | 6.59 | 6.60 | - | 0.35% | 40,639 |
| Aug 4, 2025 | 6.52 | 6.58 | 6.52 | 6.58 | - | -0.51% | 7,695 |
| Jul 31, 2025 | 6.63 | 6.63 | 6.61 | 6.61 | - | -0.91% | 3,692 |
| Jul 30, 2025 | 6.67 | 6.69 | 6.67 | 6.67 | - | -0.09% | 31,952 |
| Jul 29, 2025 | 6.71 | 6.71 | 6.68 | 6.68 | - | -0.57% | 8,640 |
| Jul 28, 2025 | 6.76 | 6.76 | 6.71 | 6.72 | - | 0.19% | 23,130 |
| Jul 25, 2025 | 6.72 | 6.72 | 6.71 | 6.71 | - | -0.28% | 7,557 |
| Jul 24, 2025 | 6.71 | 6.72 | 6.71 | 6.72 | - | 0.40% | 11,190 |
| Jul 23, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | 1.01% | 90 |
| Jul 22, 2025 | 6.58 | 6.63 | 6.58 | 6.63 | - | 0.11% | 61,195 |
| Jul 21, 2025 | 6.61 | 6.62 | 6.61 | 6.62 | - | 0.18% | 991,206 |
| Jul 18, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | - | 0.93% | 367,125 |
| Jul 17, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | - | 0.75% | 100 |
| Jul 16, 2025 | 6.52 | 6.54 | 6.50 | 6.50 | - | -0.96% | 35,933 |
| Jul 15, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | - | -0.61% | 4,450 |
| Jul 14, 2025 | 6.58 | 6.61 | 6.58 | 6.60 | - | -0.12% | 8,670 |
| Jul 11, 2025 | 6.62 | 6.62 | 6.61 | 6.61 | - | -1.43% | 149,962 |
| Jul 10, 2025 | 6.74 | 6.74 | 6.61 | 6.71 | - | 1.79% | 44,255 |
| Jul 9, 2025 | 6.60 | 6.62 | 6.59 | 6.59 | - | -0.29% | 17,758 |
| Jul 8, 2025 | 6.59 | 6.61 | 6.59 | 6.61 | - | - | 95,957 |
| Jul 7, 2025 | 6.62 | 6.62 | 6.61 | 6.61 | - | 0.15% | 824 |
| Jul 4, 2025 | 6.62 | 6.62 | 6.59 | 6.60 | - | -0.66% | 2,091 |
| Jul 3, 2025 | 6.62 | 6.64 | 6.62 | 6.64 | - | 1.10% | 14,923 |
| Jul 2, 2025 | 6.61 | 6.62 | 6.57 | 6.57 | - | -0.18% | 52,995 |
| Jul 1, 2025 | 6.51 | 6.58 | 6.51 | 6.58 | - | 1.31% | 37,624 |
| Jun 30, 2025 | 6.51 | 6.51 | 6.49 | 6.50 | - | -0.03% | 78,598 |