Skip to main content
logo
iShares S&P 500 Financials Sector UCITS ETF (SWX:IUFS)
Switzerland flag Switzerland · Delayed Price · Currency is CHF · Price in USD
16.20
-0.37 (-2.24%)
At close: Sep 22, 2026

SWX:IUFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202616.5916.5916.2016.2016.20-2.24%50,390
Sep 21, 202616.5916.5916.5516.5716.570.55%10,778
Sep 18, 202616.5216.5216.4216.4816.48-1.22%38,414
Sep 17, 202616.6516.6916.6016.6916.69-0.27%24,099
Sep 16, 202616.8116.8116.7016.7316.73-0.19%13,278
Sep 15, 202616.8216.8216.7716.7716.77-0.83%12,758
Sep 14, 202616.9617.0016.9116.9116.910.21%19,454
Sep 11, 202616.9517.0116.8716.8716.870.17%8,397
Sep 10, 202616.9716.9716.8316.8416.84-0.52%33,525
Sep 9, 202616.9016.9316.8616.9316.93-0.48%2,201
Sep 8, 202617.0617.0616.9917.0117.01-0.67%36,543
Sep 7, 202617.1517.1717.1317.1317.13-0.17%5,789
Sep 4, 202617.2817.2817.1617.1617.16-0.37%3,336
Sep 3, 202617.0817.2917.0817.2217.220.54%11,344
Sep 2, 202617.0317.1617.0317.1317.130.53%11,256
Sep 1, 202617.0517.1317.0117.0417.04-0.55%17,904
Aug 31, 202617.1317.1317.1317.1317.13-0.66%1,147
Aug 28, 202617.2517.2517.2517.2517.250.83%19,328
Aug 27, 202617.1317.1317.1017.1017.10-0.59%30,472
Aug 26, 202617.2717.2717.2117.2117.210.13%9,718
Aug 25, 202617.1717.2017.1617.1817.18-0.26%4,299
Aug 24, 202617.0517.2417.0517.2317.231.22%2,883
Aug 21, 202617.0417.0417.0217.0217.020.39%2,205
Aug 20, 202617.0117.0116.9516.9516.95-1.41%5,726
Aug 19, 202617.1117.2017.1017.2017.200.60%2,803
Aug 18, 202617.0517.1217.0517.0917.09-0.12%11,753
Aug 17, 202617.1617.1617.1117.1117.11-0.58%8,555
Aug 14, 202617.2217.2317.2117.2117.210.08%1,664
Aug 13, 202617.1517.2417.1517.2017.200.53%6,054
Aug 12, 202617.1117.1117.1117.1117.11-0.06%393
Aug 11, 202617.1017.1317.1017.1217.120.16%9,249
Aug 10, 202617.0617.0917.0617.0917.090.09%38,209
Aug 7, 202617.0817.0816.9817.0817.08-0.40%48,583
Aug 6, 202617.2017.2517.1417.1417.14-0.06%25,423
Aug 5, 202617.2017.2417.1517.1517.150.68%53,197
Aug 4, 202616.9717.0516.9117.0417.040.89%51,097
Aug 3, 202616.9816.9816.8916.8916.890.29%10,358
Jul 31, 202616.8516.8616.8016.8416.840.91%6,924
Jul 30, 202616.7616.8016.6916.6916.69-1.25%6,247
Jul 29, 202617.0417.0416.8516.9016.90-0.38%346
Jul 28, 202616.9116.9616.9116.9616.960.81%33,915
Jul 27, 202616.7616.8816.7616.8316.830.96%2,531
Jul 24, 202616.6216.6716.5316.6716.671.39%48,446
Jul 23, 202616.5816.6216.4416.4416.44-1.00%15,458
Jul 22, 202616.5916.6116.5916.6116.610.13%16,267
Jul 21, 202616.5416.6216.5416.5816.580.14%13,625
Jul 20, 202616.6216.6216.5616.5616.56-1.37%40,761
Jul 17, 202616.7516.7916.7516.7916.79-0.18%3,461
Jul 16, 202616.7416.8216.7416.8216.820.12%417
Jul 15, 202616.6516.8016.6516.8016.801.06%10,736