iShares S&P 500 Information Technology Sector UCITS ETF (SWX:IUIT)
Switzerland · Delayed Price · Currency is CHF · Price in USD 39.23
+0.08 (0.20%)
At close: Aug 13, 2025, 5:20 PM CET
SWX:IUIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 39.37 | 39.50 | 39.20 | 39.23 | - | 0.20% | 12,446 |
| Aug 12, 2025 | 38.81 | 39.15 | 38.72 | 39.15 | - | 0.36% | 26,359 |
| Aug 11, 2025 | 39.01 | 39.05 | 38.78 | 39.01 | - | 0.48% | 20,371 |
| Aug 8, 2025 | 38.64 | 38.83 | 38.61 | 38.83 | - | 0.53% | 2,048 |
| Aug 7, 2025 | 38.55 | 38.83 | 38.55 | 38.62 | - | 1.51% | 24,832 |
| Aug 6, 2025 | 37.99 | 38.11 | 37.88 | 38.05 | - | 0.53% | 7,448 |
| Aug 5, 2025 | 38.38 | 38.43 | 37.83 | 37.85 | - | -0.59% | 28,228 |
| Aug 4, 2025 | 37.62 | 38.18 | 37.62 | 38.07 | - | -1.16% | 37,109 |
| Jul 31, 2025 | 39.19 | 39.25 | 38.49 | 38.52 | - | 0.44% | 36,011 |
| Jul 30, 2025 | 38.34 | 38.38 | 38.25 | 38.35 | - | -0.01% | 9,985 |
| Jul 29, 2025 | 38.36 | 38.60 | 38.35 | 38.35 | - | 0.66% | 19,085 |
| Jul 28, 2025 | 38.19 | 38.22 | 38.05 | 38.10 | - | 0.29% | 16,844 |
| Jul 25, 2025 | 37.94 | 38.00 | 37.85 | 37.99 | - | 0.30% | 14,203 |
| Jul 24, 2025 | 37.76 | 37.92 | 37.75 | 37.88 | - | 1.18% | 26,652 |
| Jul 23, 2025 | 37.47 | 37.51 | 37.30 | 37.44 | - | 0.08% | 5,405 |
| Jul 22, 2025 | 37.73 | 37.78 | 37.17 | 37.41 | - | -1.67% | 22,086 |
| Jul 21, 2025 | 37.75 | 38.04 | 37.70 | 38.04 | - | 1.05% | 16,518 |
| Jul 18, 2025 | 37.88 | 37.90 | 37.65 | 37.65 | - | -0.33% | 33,437 |
| Jul 17, 2025 | 37.57 | 37.77 | 37.45 | 37.77 | - | 1.67% | 7,156 |
| Jul 16, 2025 | 37.18 | 37.38 | 37.15 | 37.15 | - | -0.71% | 63,523 |
| Jul 15, 2025 | 37.22 | 37.46 | 37.21 | 37.42 | - | 1.82% | 37,343 |
| Jul 14, 2025 | 36.83 | 36.90 | 36.68 | 36.75 | - | -0.86% | 13,761 |
| Jul 11, 2025 | 37.01 | 37.14 | 36.85 | 37.07 | - | 0.03% | 28,953 |
| Jul 10, 2025 | 37.08 | 37.19 | 36.97 | 37.06 | - | 0.42% | 430,791 |
| Jul 9, 2025 | 36.85 | 37.25 | 36.80 | 36.90 | - | 0.20% | 69,253 |
| Jul 8, 2025 | 36.80 | 36.83 | 36.71 | 36.83 | - | 0.11% | 31,890 |
| Jul 7, 2025 | 36.80 | 36.89 | 36.73 | 36.79 | - | 0.11% | 92,650 |
| Jul 4, 2025 | 36.91 | 36.91 | 36.72 | 36.75 | - | -0.76% | 12,329 |
| Jul 3, 2025 | 36.58 | 37.03 | 36.52 | 37.03 | - | 1.66% | 87,497 |
| Jul 2, 2025 | 36.21 | 36.45 | 35.95 | 36.42 | - | 1.22% | 92,119 |
| Jul 1, 2025 | 36.38 | 36.47 | 35.98 | 35.98 | - | -0.72% | 277,335 |
| Jun 30, 2025 | 36.32 | 36.40 | 36.21 | 36.24 | - | 0.04% | 57,933 |
| Jun 27, 2025 | 36.24 | 36.26 | 36.15 | 36.23 | - | 0.54% | 108,867 |
| Jun 26, 2025 | 36.00 | 36.04 | 35.87 | 36.03 | - | 0.83% | 29,700 |
| Jun 25, 2025 | 35.44 | 35.83 | 35.44 | 35.74 | - | 1.00% | 7,825 |
| Jun 24, 2025 | 35.28 | 35.38 | 35.17 | 35.38 | - | 2.15% | 42,692 |
| Jun 23, 2025 | 34.50 | 34.64 | 34.40 | 34.64 | - | 0.90% | 16,627 |
| Jun 20, 2025 | 34.56 | 34.75 | 34.33 | 34.33 | - | 0.51% | 8,166 |
| Jun 19, 2025 | 34.46 | 34.46 | 34.15 | 34.15 | - | -1.68% | 6,542 |
| Jun 18, 2025 | 34.60 | 34.74 | 34.47 | 34.74 | - | 0.10% | 37,744 |
| Jun 17, 2025 | 34.55 | 34.75 | 34.53 | 34.70 | - | -0.24% | 9,525 |
| Jun 16, 2025 | 34.40 | 34.84 | 34.40 | 34.79 | - | 1.02% | 16,656 |
| Jun 13, 2025 | 34.17 | 34.47 | 34.17 | 34.44 | - | -0.75% | 19,691 |
| Jun 12, 2025 | 34.45 | 34.75 | 34.33 | 34.70 | - | 0.04% | 19,295 |
| Jun 11, 2025 | 34.36 | 34.68 | 34.36 | 34.68 | - | 0.92% | 12,756 |
| Jun 10, 2025 | 34.33 | 34.38 | 34.22 | 34.37 | - | 0.42% | 21,832 |
| Jun 6, 2025 | 34.07 | 34.40 | 34.07 | 34.22 | - | 0.10% | 102,121 |
| Jun 5, 2025 | 34.12 | 34.27 | 34.12 | 34.19 | - | 0.15% | 27,909 |
| Jun 4, 2025 | 34.00 | 34.15 | 34.00 | 34.14 | - | 0.54% | 2,995 |
| Jun 3, 2025 | 33.43 | 33.95 | 33.35 | 33.95 | - | 1.80% | 16,717 |