iShares S&P 500 CHF Hedged UCITS ETF (SWX:IUSC)
Switzerland · Delayed Price · Currency is CHF 96.94
+0.89 (0.93%)
Sep 3, 2025, 4:30 PM CET
SWX:IUSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 96.76 | 97.05 | 96.62 | 96.94 | 96.94 | 0.93% | 3,532 |
| Sep 2, 2025 | 97.33 | 97.33 | 95.55 | 96.05 | 96.05 | -1.45% | 24,765 |
| Sep 1, 2025 | 97.28 | 97.55 | 97.27 | 97.46 | 97.46 | 0.25% | 15,953 |
| Aug 29, 2025 | 97.79 | 97.92 | 97.18 | 97.22 | 97.22 | -0.48% | 4,053 |
| Aug 28, 2025 | 97.71 | 97.99 | 97.60 | 97.69 | 97.69 | 0.03% | 6,199 |
| Aug 27, 2025 | 97.53 | 97.66 | 97.42 | 97.66 | 97.66 | 0.64% | 9,739 |
| Aug 26, 2025 | 96.98 | 97.16 | 96.80 | 97.04 | 97.04 | -0.38% | 5,255 |
| Aug 25, 2025 | 97.37 | 97.50 | 97.16 | 97.41 | 97.41 | -0.27% | 6,098 |
| Aug 22, 2025 | 95.96 | 97.67 | 95.96 | 97.67 | 97.67 | 1.38% | 6,714 |
| Aug 21, 2025 | 96.46 | 96.46 | 95.99 | 96.34 | 96.34 | 0.64% | 76,817 |
| Aug 20, 2025 | 96.49 | 96.71 | 95.73 | 95.73 | 95.73 | -1.28% | 13,636 |
| Aug 19, 2025 | 97.11 | 97.29 | 96.96 | 96.97 | 96.97 | -0.29% | 7,931 |
| Aug 18, 2025 | 97.40 | 97.40 | 97.12 | 97.25 | 97.25 | -0.15% | 6,339 |
| Aug 15, 2025 | 97.76 | 97.88 | 97.28 | 97.40 | 97.40 | 0.12% | 13,818 |
| Aug 14, 2025 | 97.49 | 97.91 | 97.22 | 97.28 | 97.28 | -0.13% | 25,526 |
| Aug 13, 2025 | 97.25 | 97.80 | 97.25 | 97.41 | 97.41 | 0.42% | 7,492 |
| Aug 12, 2025 | 96.38 | 97.00 | 96.18 | 97.00 | 97.00 | 0.61% | 12,497 |
| Aug 11, 2025 | 96.72 | 96.73 | 96.33 | 96.41 | 96.41 | 0.08% | 26,378 |
| Aug 8, 2025 | 95.87 | 96.33 | 95.87 | 96.33 | 96.33 | 0.55% | 11,181 |
| Aug 7, 2025 | 96.00 | 96.52 | 95.75 | 95.80 | 95.80 | 0.01% | 5,851 |
| Aug 6, 2025 | 95.51 | 95.79 | 95.11 | 95.79 | 95.79 | 0.83% | 28,410 |
| Aug 5, 2025 | 95.90 | 95.92 | 94.99 | 95.00 | 95.00 | -0.34% | 11,542 |
| Aug 4, 2025 | 94.63 | 95.40 | 94.53 | 95.32 | 95.32 | -1.31% | 8,475 |
| Jul 31, 2025 | 97.11 | 97.30 | 96.34 | 96.59 | 96.59 | 0.32% | 45,039 |
| Jul 30, 2025 | 96.46 | 96.49 | 96.28 | 96.28 | 96.28 | -0.18% | 5,431 |
| Jul 29, 2025 | 96.68 | 96.85 | 96.45 | 96.45 | 96.45 | -0.17% | 6,634 |
| Jul 28, 2025 | 96.97 | 96.97 | 96.47 | 96.61 | 96.61 | 0.17% | 11,355 |
| Jul 25, 2025 | 96.35 | 96.45 | 96.15 | 96.45 | 96.45 | 0.03% | 6,700 |
| Jul 24, 2025 | 96.14 | 96.47 | 96.13 | 96.42 | 96.42 | 0.72% | 13,053 |
| Jul 23, 2025 | 95.67 | 96.00 | 95.60 | 95.73 | 95.73 | 0.47% | 10,594 |
| Jul 22, 2025 | 95.37 | 95.48 | 95.00 | 95.28 | 95.28 | -0.44% | 3,136 |
| Jul 21, 2025 | 95.43 | 95.80 | 95.28 | 95.70 | 95.70 | 0.44% | 7,002 |
| Jul 18, 2025 | 95.47 | 95.50 | 95.17 | 95.28 | 95.28 | 0.25% | 14,571 |
| Jul 17, 2025 | 94.89 | 95.10 | 94.70 | 95.04 | 95.04 | 1.12% | 6,507 |
| Jul 16, 2025 | 94.21 | 94.70 | 93.99 | 93.99 | 93.99 | -0.91% | 8,555 |
| Jul 15, 2025 | 95.15 | 95.25 | 94.74 | 94.85 | 94.85 | 0.11% | 6,873 |
| Jul 14, 2025 | 94.12 | 94.75 | 94.10 | 94.75 | 94.75 | 0.12% | 8,100 |
| Jul 11, 2025 | 94.80 | 94.80 | 94.38 | 94.64 | 94.64 | -0.42% | 10,908 |
| Jul 10, 2025 | 94.57 | 95.04 | 94.57 | 95.04 | 95.04 | 0.59% | 5,112 |
| Jul 9, 2025 | 94.19 | 94.79 | 94.19 | 94.48 | 94.48 | 0.05% | 16,014 |
| Jul 8, 2025 | 94.35 | 94.57 | 94.16 | 94.43 | 94.43 | -0.14% | 10,255 |
| Jul 7, 2025 | 94.63 | 94.90 | 94.45 | 94.56 | 94.56 | -0.02% | 6,670 |
| Jul 4, 2025 | 94.76 | 94.76 | 94.30 | 94.58 | 94.58 | -0.55% | 11,738 |
| Jul 3, 2025 | 94.45 | 95.13 | 94.35 | 95.10 | 95.10 | 0.96% | 7,114 |
| Jul 2, 2025 | 94.27 | 94.27 | 93.69 | 94.20 | 94.20 | 0.41% | 5,859 |
| Jul 1, 2025 | 93.92 | 93.94 | 93.62 | 93.82 | 93.82 | 0.01% | 10,878 |
| Jun 30, 2025 | 93.87 | 93.97 | 93.62 | 93.81 | 93.81 | 0.18% | 8,960 |
| Jun 27, 2025 | 93.31 | 93.69 | 93.26 | 93.64 | 93.64 | 0.77% | 26,805 |
| Jun 26, 2025 | 92.70 | 93.00 | 92.63 | 92.92 | 92.92 | 0.60% | 12,894 |
| Jun 25, 2025 | 92.46 | 92.60 | 92.36 | 92.37 | 92.37 | 0.14% | 25,368 |