iShares S&P 500 UCITS ETF (SWX:IUSA)
Switzerland · Delayed Price · Currency is CHF · Price in USD 62.77
-0.11 (-0.17%)
At close: Aug 5, 2025, 5:20 PM CET
SWX:IUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 63.34 | 63.60 | 63.34 | 63.52 | - | -0.14% | 9,656 |
| Aug 7, 2025 | 63.37 | 63.65 | 63.37 | 63.61 | - | 1.00% | 121,897 |
| Aug 6, 2025 | 63.01 | 63.08 | 62.84 | 62.98 | - | 0.33% | 61,956 |
| Aug 5, 2025 | 63.26 | 63.28 | 62.77 | 62.77 | - | -0.17% | 10,623 |
| Aug 4, 2025 | 62.42 | 62.92 | 62.42 | 62.88 | - | -1.18% | 60,637 |
| Jul 31, 2025 | 64.00 | 64.13 | 63.63 | 63.63 | - | 0.24% | 52,457 |
| Jul 30, 2025 | 63.57 | 63.58 | 63.48 | 63.48 | - | -0.02% | 6,651 |
| Jul 29, 2025 | 63.72 | 63.86 | 63.49 | 63.49 | - | -0.28% | 31,548 |
| Jul 28, 2025 | 63.94 | 63.96 | 63.66 | 63.67 | - | 0.30% | 26,940 |
| Jul 25, 2025 | 63.47 | 63.58 | 63.43 | 63.48 | - | -0.02% | 19,610 |
| Jul 24, 2025 | 63.35 | 63.50 | 63.35 | 63.49 | - | 0.75% | 31,262 |
| Jul 23, 2025 | 63.03 | 63.13 | 62.96 | 63.02 | - | 0.37% | 43,286 |
| Jul 22, 2025 | 62.85 | 62.85 | 62.60 | 62.79 | - | -0.41% | 27,833 |
| Jul 21, 2025 | 62.80 | 63.08 | 62.80 | 63.05 | - | 0.57% | 10,587 |
| Jul 18, 2025 | 62.86 | 62.89 | 62.68 | 62.69 | - | 0.11% | 34,252 |
| Jul 17, 2025 | 62.45 | 62.62 | 62.37 | 62.62 | - | 1.20% | 34,447 |
| Jul 16, 2025 | 62.01 | 62.32 | 61.88 | 61.88 | - | -0.87% | 63,803 |
| Jul 15, 2025 | 62.64 | 62.65 | 62.40 | 62.42 | - | 0.18% | 17,558 |
| Jul 14, 2025 | 61.98 | 62.32 | 61.95 | 62.31 | - | -0.02% | 29,736 |
| Jul 11, 2025 | 62.37 | 62.37 | 62.12 | 62.32 | - | -0.11% | 45,565 |
| Jul 10, 2025 | 62.26 | 62.40 | 62.25 | 62.39 | - | 0.55% | 70,264 |
| Jul 9, 2025 | 61.99 | 62.42 | 61.98 | 62.05 | - | 0.10% | 62,782 |
| Jul 8, 2025 | 62.10 | 62.13 | 61.97 | 61.99 | - | -0.23% | 27,164 |
| Jul 7, 2025 | 62.26 | 62.39 | 62.13 | 62.13 | - | -0.06% | 22,317 |
| Jul 4, 2025 | 62.28 | 62.28 | 62.08 | 62.17 | - | -0.50% | 50,549 |
| Jul 3, 2025 | 62.06 | 62.49 | 62.00 | 62.48 | - | 0.89% | 23,442 |
| Jul 2, 2025 | 61.96 | 61.96 | 61.70 | 61.93 | - | 0.37% | 14,937 |
| Jul 1, 2025 | 61.69 | 61.76 | 61.59 | 61.70 | - | 0.11% | 118,119 |
| Jun 30, 2025 | 61.73 | 61.74 | 61.53 | 61.63 | - | 0.08% | 49,306 |
| Jun 27, 2025 | 61.32 | 61.58 | 61.30 | 61.58 | - | 0.88% | 12,102 |
| Jun 26, 2025 | 60.84 | 61.05 | 60.75 | 61.04 | - | 0.51% | 29,628 |
| Jun 25, 2025 | 60.62 | 60.79 | 60.62 | 60.73 | - | 0.31% | 7,518 |
| Jun 24, 2025 | 60.61 | 60.61 | 60.35 | 60.54 | - | 1.61% | 40,444 |
| Jun 23, 2025 | 59.34 | 59.68 | 59.34 | 59.58 | - | 0.08% | 21,555 |
| Jun 20, 2025 | 59.40 | 59.56 | 59.28 | 59.53 | - | 0.98% | 15,452 |
| Jun 19, 2025 | 59.39 | 59.39 | 58.95 | 58.95 | - | -1.54% | 30,947 |
| Jun 18, 2025 | 59.70 | 59.95 | 59.57 | 59.87 | - | 0.13% | 16,003 |
| Jun 17, 2025 | 59.69 | 59.95 | 59.66 | 59.79 | - | -0.66% | 18,929 |
| Jun 16, 2025 | 59.70 | 60.23 | 59.70 | 60.19 | - | 0.60% | 17,078 |
| Jun 13, 2025 | 59.36 | 59.83 | 59.36 | 59.83 | - | -0.32% | 15,310 |
| Jun 12, 2025 | 59.84 | 60.15 | 59.60 | 60.02 | - | -0.61% | 147,390 |
| Jun 11, 2025 | 60.09 | 60.51 | 60.09 | 60.39 | - | 0.52% | 13,904 |
| Jun 10, 2025 | 59.87 | 60.08 | 59.77 | 60.08 | - | 0.42% | 33,064 |
| Jun 6, 2025 | 59.50 | 60.00 | 59.45 | 59.83 | - | 0.02% | 12,836 |
| Jun 5, 2025 | 59.57 | 59.86 | 59.50 | 59.82 | - | 0.28% | 70,659 |
| Jun 4, 2025 | 59.56 | 59.72 | 59.56 | 59.65 | - | 0.29% | 29,254 |
| Jun 3, 2025 | 59.02 | 59.48 | 58.92 | 59.48 | - | 0.97% | 7,162 |
| Jun 2, 2025 | 58.60 | 58.94 | 58.49 | 58.91 | - | 0.02% | 16,242 |
| May 30, 2025 | 58.79 | 58.97 | 58.75 | 58.90 | - | -0.03% | 17,695 |
| May 28, 2025 | 59.00 | 59.20 | 58.90 | 58.92 | - | 0.14% | 123,578 |