iShares S&P 500 Equal Weight UCITS ETF (SWX:EWSP)
Switzerland · Delayed Price · Currency is CHF · Price in USD 7.75
0.00 (0.04%)
Last updated: Sep 22, 2026, 4:02 PM CET
SWX:EWSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.77 | 7.80 | 7.73 | 7.75 | 7.75 | 0.04% | 316,932 |
| Sep 21, 2026 | 7.75 | 7.76 | 7.73 | 7.75 | 7.75 | 0.35% | 50,194 |
| Sep 18, 2026 | 7.76 | 7.76 | 7.70 | 7.72 | 7.72 | -0.36% | 145,697 |
| Sep 17, 2026 | 7.77 | 7.79 | 7.75 | 7.75 | 7.75 | -0.35% | 25,421 |
| Sep 16, 2026 | 7.79 | 7.79 | 7.77 | 7.78 | 7.78 | 0.06% | 142,056 |
| Sep 15, 2026 | 7.79 | 7.80 | 7.77 | 7.77 | 7.77 | -0.41% | 144,972 |
| Sep 14, 2026 | 7.81 | 7.82 | 7.79 | 7.80 | 7.80 | 0.08% | 102,556 |
| Sep 11, 2026 | 7.80 | 7.87 | 7.80 | 7.80 | 7.80 | 0.17% | 264,080 |
| Sep 10, 2026 | 7.85 | 7.85 | 7.78 | 7.78 | 7.78 | -0.49% | 369,368 |
| Sep 9, 2026 | 7.88 | 7.88 | 7.82 | 7.82 | 7.82 | -1.11% | 229,356 |
| Sep 8, 2026 | 7.92 | 7.96 | 7.91 | 7.91 | 7.91 | -0.34% | 59,917 |
| Sep 7, 2026 | 7.96 | 7.97 | 7.92 | 7.94 | 7.94 | -0.43% | 41,367 |
| Sep 4, 2026 | 7.99 | 7.99 | 7.96 | 7.97 | 7.97 | 0.16% | 24,730 |
| Sep 3, 2026 | 7.95 | 8.01 | 7.93 | 7.96 | 7.96 | 0.04% | 347,613 |
| Sep 2, 2026 | 7.96 | 7.96 | 7.91 | 7.95 | 7.95 | 0.11% | 73,254 |
| Sep 1, 2026 | 7.98 | 7.98 | 7.94 | 7.95 | 7.95 | -0.44% | 71,843 |
| Aug 31, 2026 | 8.05 | 8.05 | 7.98 | 7.98 | 7.98 | -0.81% | 17,706 |
| Aug 28, 2026 | 8.06 | 8.07 | 8.05 | 8.05 | 8.05 | -0.35% | 139,876 |
| Aug 27, 2026 | 8.07 | 8.08 | 8.05 | 8.07 | 8.07 | -0.15% | 192,099 |
| Aug 26, 2026 | 8.06 | 8.10 | 8.05 | 8.09 | 8.09 | 0.31% | 60,190 |
| Aug 25, 2026 | 8.08 | 8.09 | 8.05 | 8.06 | 8.06 | 0.09% | 115,749 |
| Aug 24, 2026 | 8.06 | 8.07 | 8.05 | 8.05 | 8.05 | 0.11% | 398,332 |
| Aug 21, 2026 | 8.01 | 8.05 | 8.01 | 8.04 | 8.04 | -0.14% | 183,817 |
| Aug 20, 2026 | 8.05 | 8.08 | 8.04 | 8.06 | 8.06 | -0.54% | 438,033 |
| Aug 19, 2026 | 8.00 | 8.12 | 8.00 | 8.10 | 8.10 | 1.01% | 200,936 |
| Aug 18, 2026 | 8.03 | 8.04 | 8.02 | 8.02 | 8.02 | -0.36% | 571,528 |
| Aug 17, 2026 | 8.09 | 8.09 | 8.05 | 8.05 | 8.05 | -0.56% | 83,746 |
| Aug 14, 2026 | 8.11 | 8.12 | 8.09 | 8.09 | 8.09 | -0.06% | 116,769 |
| Aug 13, 2026 | 8.06 | 8.10 | 8.05 | 8.10 | 8.10 | 1.02% | 21,726 |
| Aug 12, 2026 | 8.03 | 8.05 | 8.00 | 8.02 | 8.02 | -0.26% | 115,947 |
| Aug 11, 2026 | 8.00 | 8.04 | 8.00 | 8.04 | 8.04 | 0.35% | 60,752 |
| Aug 10, 2026 | 8.00 | 8.01 | 7.99 | 8.01 | 8.01 | 0.16% | 41,535 |
| Aug 7, 2026 | 7.96 | 8.00 | 7.95 | 8.00 | 8.00 | 0.33% | 131,305 |
| Aug 6, 2026 | 8.04 | 8.04 | 7.97 | 7.97 | 7.97 | -0.13% | 135,960 |
| Aug 5, 2026 | 8.03 | 8.03 | 7.98 | 7.98 | 7.98 | 0.31% | 308,187 |
| Aug 4, 2026 | 7.91 | 7.95 | 7.89 | 7.95 | 7.95 | 1.05% | 118,958 |
| Aug 3, 2026 | 7.86 | 7.89 | 7.85 | 7.87 | 7.87 | 0.99% | 99,971 |
| Jul 31, 2026 | 7.84 | 7.87 | 7.77 | 7.79 | 7.79 | 0.31% | 70,927 |
| Jul 30, 2026 | 7.85 | 7.86 | 7.77 | 7.77 | 7.77 | -1.42% | 609,218 |
| Jul 29, 2026 | 7.94 | 7.96 | 7.88 | 7.88 | 7.88 | -0.54% | 197,765 |
| Jul 28, 2026 | 7.85 | 7.93 | 7.84 | 7.93 | 7.93 | 1.47% | 23,386 |
| Jul 27, 2026 | 7.83 | 7.84 | 7.81 | 7.81 | 7.81 | 0.13% | 719,681 |
| Jul 24, 2026 | 7.74 | 7.80 | 7.74 | 7.80 | 7.80 | 1.00% | 49,147 |
| Jul 23, 2026 | 7.75 | 7.76 | 7.71 | 7.72 | 7.72 | -0.35% | 282,438 |
| Jul 22, 2026 | 7.74 | 7.79 | 7.73 | 7.75 | 7.75 | 0.27% | 249,995 |
| Jul 21, 2026 | 7.75 | 7.75 | 7.73 | 7.73 | 7.73 | -0.04% | 45,839 |
| Jul 20, 2026 | 7.76 | 7.81 | 7.73 | 7.73 | 7.73 | -0.87% | 18,815 |
| Jul 17, 2026 | 7.83 | 7.86 | 7.80 | 7.80 | 7.80 | -0.06% | 20,854 |
| Jul 16, 2026 | 7.76 | 7.81 | 7.74 | 7.81 | 7.81 | 0.31% | 378,179 |
| Jul 15, 2026 | 7.76 | 7.79 | 7.75 | 7.78 | 7.78 | 0.19% | 51,676 |