iShares S&P 500 Equal Weight UCITS ETF (SWX:EWSP)
Switzerland · Delayed Price · Currency is CHF · Price in USD 6.89
+0.02 (0.25%)
At close: Mar 31, 2026
SWX:EWSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 6.99 | 7.00 | 6.97 | 7.00 | - | 1.70% | 9,550 |
| Mar 31, 2026 | 6.88 | 6.90 | 6.87 | 6.89 | 6.89 | 0.25% | 124,030 |
| Mar 30, 2026 | 6.85 | 6.95 | 6.85 | 6.87 | 6.87 | -0.17% | 46,812 |
| Mar 27, 2026 | 6.94 | 6.94 | 6.87 | 6.88 | 6.88 | -1.02% | 29,211 |
| Mar 26, 2026 | 6.96 | 7.01 | 6.92 | 6.95 | 6.95 | -0.34% | 141,026 |
| Mar 25, 2026 | 7.01 | 7.02 | 6.98 | 6.98 | 6.98 | -0.17% | 48,696 |
| Mar 24, 2026 | 6.95 | 6.99 | 6.91 | 6.99 | 6.99 | 0.56% | 55,944 |
| Mar 23, 2026 | 6.84 | 7.13 | 6.80 | 6.95 | 6.95 | 0.38% | 279,267 |
| Mar 20, 2026 | 7.00 | 7.00 | 6.92 | 6.92 | 6.92 | -0.56% | 207,321 |
| Mar 19, 2026 | 6.96 | 6.96 | 6.93 | 6.96 | 6.96 | -1.08% | 16,006 |
| Mar 18, 2026 | 7.11 | 7.12 | 7.04 | 7.04 | 7.04 | -1.00% | 18,063 |
| Mar 17, 2026 | 7.01 | 7.11 | 7.01 | 7.11 | 7.11 | 1.15% | 16,990 |
| Mar 16, 2026 | 7.00 | 7.07 | 7.00 | 7.03 | 7.03 | 0.36% | 28,444 |
| Mar 13, 2026 | 6.98 | 7.02 | 6.98 | 7.00 | 7.00 | -0.37% | 11,164 |
| Mar 12, 2026 | 7.07 | 7.07 | 7.03 | 7.03 | 7.03 | -0.61% | 63,204 |
| Mar 11, 2026 | 7.13 | 7.13 | 7.07 | 7.07 | 7.07 | -1.41% | 190,585 |
| Mar 10, 2026 | 7.20 | 7.20 | 7.13 | 7.17 | 7.17 | 1.40% | 74,843 |
| Mar 9, 2026 | 7.06 | 7.09 | 7.02 | 7.08 | 7.08 | -1.02% | 484,931 |
| Mar 6, 2026 | 7.26 | 7.26 | 7.10 | 7.15 | 7.15 | -1.34% | 252,574 |
| Mar 5, 2026 | 7.31 | 7.31 | 7.25 | 7.25 | 7.25 | -0.94% | 71,493 |
| Mar 4, 2026 | 7.29 | 7.35 | 7.28 | 7.31 | 7.31 | 0.98% | 2,311,241 |
| Mar 3, 2026 | 7.32 | 7.34 | 7.18 | 7.24 | 7.24 | -1.67% | 362,604 |
| Mar 2, 2026 | 7.32 | 7.37 | 7.32 | 7.37 | 7.37 | 0.07% | 398,454 |
| Feb 27, 2026 | 7.40 | 7.40 | 7.34 | 7.36 | 7.36 | -0.26% | 299,572 |
| Feb 26, 2026 | 7.35 | 7.38 | 7.35 | 7.38 | 7.38 | 0.79% | 133,122 |
| Feb 25, 2026 | 7.35 | 7.36 | 7.31 | 7.32 | 7.32 | -0.07% | 224,941 |
| Feb 24, 2026 | 7.30 | 7.34 | 7.29 | 7.33 | 7.33 | 0.56% | 235,612 |
| Feb 23, 2026 | 7.34 | 7.39 | 7.28 | 7.29 | 7.29 | -0.82% | 224,935 |
| Feb 20, 2026 | 7.35 | 7.42 | 7.32 | 7.35 | 7.35 | 0.30% | 103,896 |
| Feb 19, 2026 | 7.36 | 7.36 | 7.32 | 7.32 | 7.32 | -0.46% | 30,100 |
| Feb 18, 2026 | 7.35 | 7.36 | 7.33 | 7.36 | 7.36 | 0.56% | 31,138 |
| Feb 17, 2026 | 7.33 | 7.33 | 7.29 | 7.32 | 7.32 | -0.52% | 86,731 |
| Feb 16, 2026 | 7.35 | 7.36 | 7.33 | 7.36 | 7.36 | 0.38% | 22,963 |
| Feb 13, 2026 | 7.25 | 7.33 | 7.24 | 7.33 | 7.33 | 0.42% | 40,548 |
| Feb 12, 2026 | 7.38 | 7.41 | 7.30 | 7.30 | 7.30 | -0.53% | 62,457 |
| Feb 11, 2026 | 7.35 | 7.37 | 7.32 | 7.34 | 7.34 | -0.07% | 24,678 |
| Feb 10, 2026 | 7.32 | 7.34 | 7.32 | 7.34 | 7.34 | 0.53% | 23,579 |
| Feb 9, 2026 | 7.31 | 7.31 | 7.26 | 7.30 | 7.30 | 0.61% | 21,125 |
| Feb 6, 2026 | 7.21 | 7.35 | 7.21 | 7.26 | 7.26 | 1.04% | 208,029 |
| Feb 5, 2026 | 7.22 | 7.24 | 7.18 | 7.18 | 7.18 | -0.77% | 257,043 |
| Feb 4, 2026 | 7.19 | 7.25 | 7.18 | 7.24 | 7.24 | 0.74% | 329,877 |
| Feb 3, 2026 | 7.20 | 7.20 | 7.19 | 7.19 | 7.19 | 0.06% | 29,290 |
| Feb 2, 2026 | 7.10 | 7.18 | 7.10 | 7.18 | 7.18 | 0.55% | 84,562 |
| Jan 30, 2026 | 7.12 | 7.16 | 7.12 | 7.14 | 7.14 | -0.25% | 42,113 |
| Jan 29, 2026 | 7.19 | 7.19 | 7.16 | 7.16 | 7.16 | -0.35% | 22,623 |
| Jan 28, 2026 | 7.19 | 7.20 | 7.19 | 7.19 | 7.19 | 0.07% | 24,077 |
| Jan 27, 2026 | 7.20 | 7.20 | 7.18 | 7.18 | 7.18 | -0.28% | 51,070 |
| Jan 26, 2026 | 7.18 | 7.20 | 7.18 | 7.20 | 7.20 | 0.32% | 5,137 |
| Jan 23, 2026 | 7.21 | 7.21 | 7.18 | 7.18 | 7.18 | -0.58% | 60,360 |
| Jan 22, 2026 | 7.22 | 7.23 | 7.22 | 7.22 | 7.22 | 0.75% | 52,187 |