iShares S&P 500 UCITS ETF (SWX:IUSA)
Switzerland · Delayed Price · Currency is CHF · Price in USD 77.31
+0.38 (0.49%)
At close: Sep 22, 2026
SWX:IUSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 77.31 | 77.41 | 77.24 | 77.31 | 77.31 | 0.49% | 143,645 |
| Sep 21, 2026 | 76.50 | 76.96 | 76.49 | 76.93 | 76.93 | 1.28% | 6,418 |
| Sep 18, 2026 | 76.32 | 76.37 | 75.96 | 75.96 | 75.96 | -0.01% | 6,285 |
| Sep 17, 2026 | 75.73 | 76.13 | 75.73 | 75.97 | 75.97 | 0.24% | 62,959 |
| Sep 16, 2026 | 75.86 | 75.95 | 75.83 | 75.95 | 75.79 | 0.38% | 88,568 |
| Sep 15, 2026 | 75.77 | 76.05 | 75.61 | 75.66 | 75.50 | -0.25% | 30,363 |
| Sep 14, 2026 | 75.88 | 76.00 | 75.76 | 75.85 | 75.69 | -0.85% | 4,961 |
| Sep 11, 2026 | 76.06 | 76.50 | 76.01 | 76.50 | 76.33 | 0.78% | 13,253 |
| Sep 10, 2026 | 76.41 | 76.41 | 75.72 | 75.91 | 75.75 | -0.24% | 27,786 |
| Sep 9, 2026 | 76.59 | 76.66 | 76.09 | 76.09 | 75.93 | -0.76% | 11,778 |
| Sep 8, 2026 | 76.74 | 76.89 | 76.54 | 76.67 | 76.50 | -0.17% | 81,896 |
| Sep 7, 2026 | 76.94 | 76.97 | 76.80 | 76.80 | 76.63 | -0.09% | 4,154 |
| Sep 4, 2026 | 77.30 | 77.33 | 76.86 | 76.87 | 76.70 | -0.17% | 49,785 |
| Sep 3, 2026 | 76.51 | 77.00 | 76.46 | 77.00 | 76.83 | 1.46% | 9,994 |
| Sep 2, 2026 | 76.04 | 76.12 | 75.89 | 75.89 | 75.73 | -0.55% | 12,942 |
| Sep 1, 2026 | 76.67 | 76.67 | 76.10 | 76.31 | 76.14 | -0.25% | 29,650 |
| Aug 31, 2026 | 76.79 | 76.80 | 76.50 | 76.50 | 76.33 | -1.14% | 22,600 |
| Aug 28, 2026 | 77.07 | 77.44 | 77.01 | 77.38 | 77.21 | 0.49% | 10,392 |
| Aug 27, 2026 | 76.86 | 77.00 | 76.75 | 77.00 | 76.83 | 0.69% | 15,622 |
| Aug 26, 2026 | 76.48 | 76.60 | 76.39 | 76.47 | 76.30 | - | 10,942 |
| Aug 25, 2026 | 76.52 | 76.68 | 76.35 | 76.47 | 76.30 | 0.20% | 12,000 |
| Aug 24, 2026 | 76.34 | 76.42 | 76.25 | 76.32 | 76.15 | -0.18% | 25,746 |
| Aug 21, 2026 | 76.30 | 76.61 | 76.30 | 76.46 | 76.29 | -0.22% | 23,925 |
| Aug 20, 2026 | 76.93 | 76.94 | 76.47 | 76.63 | 76.46 | -0.52% | 22,265 |
| Aug 19, 2026 | 76.66 | 77.03 | 76.66 | 77.03 | 76.86 | 0.43% | 32,738 |
| Aug 18, 2026 | 76.91 | 76.92 | 76.70 | 76.70 | 76.53 | -0.98% | 24,720 |
| Aug 17, 2026 | 77.71 | 77.73 | 77.46 | 77.46 | 77.29 | -0.18% | 24,615 |
| Aug 14, 2026 | 77.76 | 77.82 | 77.60 | 77.60 | 77.43 | -0.18% | 114,695 |
| Aug 13, 2026 | 77.29 | 77.80 | 77.29 | 77.74 | 77.57 | 0.76% | 4,573 |
| Aug 12, 2026 | 77.10 | 77.31 | 77.10 | 77.15 | 76.98 | -0.06% | 18,950 |
| Aug 11, 2026 | 77.25 | 77.40 | 77.19 | 77.20 | 77.03 | -0.19% | 10,531 |
| Aug 10, 2026 | 77.36 | 77.39 | 77.23 | 77.35 | 77.18 | 0.36% | 4,965 |
| Aug 7, 2026 | 76.82 | 77.07 | 76.82 | 77.07 | 76.90 | -0.09% | 5,948 |
| Aug 6, 2026 | 77.06 | 77.14 | 77.01 | 77.14 | 76.97 | 0.03% | 3,453 |
| Aug 5, 2026 | 77.39 | 77.61 | 77.07 | 77.12 | 76.95 | 0.57% | 29,695 |
| Aug 4, 2026 | 75.87 | 76.68 | 75.78 | 76.68 | 76.51 | 1.59% | 106,871 |
| Aug 3, 2026 | 75.00 | 75.49 | 74.98 | 75.48 | 75.32 | 1.78% | 33,696 |
| Jul 31, 2026 | 74.50 | 74.51 | 74.12 | 74.16 | 74.00 | 0.75% | 25,199 |
| Jul 30, 2026 | 73.22 | 73.82 | 73.01 | 73.61 | 73.45 | 0.26% | 38,057 |
| Jul 29, 2026 | 74.16 | 74.23 | 73.42 | 73.42 | 73.26 | -0.24% | 16,797 |
| Jul 28, 2026 | 73.70 | 73.93 | 73.60 | 73.60 | 73.44 | -0.12% | 13,431 |
| Jul 27, 2026 | 74.48 | 74.59 | 73.69 | 73.69 | 73.53 | -0.20% | 76,731 |
| Jul 24, 2026 | 73.81 | 74.03 | 73.80 | 73.84 | 73.68 | 0.08% | 6,126 |
| Jul 23, 2026 | 74.51 | 74.54 | 73.78 | 73.78 | 73.62 | -1.22% | 17,672 |
| Jul 22, 2026 | 74.52 | 74.82 | 74.43 | 74.69 | 74.53 | 0.16% | 29,650 |
| Jul 21, 2026 | 74.55 | 74.65 | 74.43 | 74.57 | 74.41 | 0.26% | 16,341 |
| Jul 20, 2026 | 74.33 | 74.79 | 74.32 | 74.38 | 74.22 | -0.09% | 8,816 |
| Jul 17, 2026 | 74.39 | 74.61 | 74.18 | 74.45 | 74.29 | -1.25% | 64,531 |
| Jul 16, 2026 | 75.43 | 75.43 | 75.11 | 75.39 | 75.23 | 0.13% | 19,776 |
| Jul 15, 2026 | 75.30 | 75.50 | 75.21 | 75.29 | 75.13 | 0.23% | 10,191 |