iShares S&P 500 EUR Hedged UCITS ETF (SWX:IUSE)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 158.40
-0.86 (-0.54%)
At close: Sep 23, 2026
SWX:IUSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | -0.54% | 1,481 |
| Sep 22, 2026 | 159.52 | 159.52 | 159.26 | 159.26 | 159.26 | 0.37% | 5,361 |
| Sep 21, 2026 | 158.86 | 158.86 | 157.88 | 158.68 | 158.68 | 1.43% | 973 |
| Sep 18, 2026 | 157.36 | 157.36 | 156.44 | 156.44 | 156.44 | -0.01% | 1,398 |
| Sep 17, 2026 | 156.46 | 156.46 | 156.46 | 156.46 | 156.46 | 0.27% | 3,301 |
| Sep 16, 2026 | 156.26 | 156.26 | 156.04 | 156.04 | 156.04 | -0.04% | 2,687 |
| Sep 15, 2026 | 156.02 | 156.10 | 156.02 | 156.10 | 156.10 | 0.05% | 2,723 |
| Sep 14, 2026 | 155.92 | 156.02 | 155.92 | 156.02 | 156.02 | -0.85% | 1,393 |
| Sep 11, 2026 | 157.24 | 157.36 | 157.24 | 157.36 | 157.36 | 0.23% | 1,934 |
| Sep 10, 2026 | 157.22 | 157.22 | 157.00 | 157.00 | 157.00 | -0.05% | 847 |
| Sep 9, 2026 | 157.56 | 157.56 | 156.92 | 157.08 | 157.08 | -0.48% | 11,027 |
| Sep 8, 2026 | 157.98 | 157.98 | 157.84 | 157.84 | 157.84 | -0.34% | 1,000 |
| Sep 7, 2026 | 158.42 | 158.42 | 158.38 | 158.38 | 158.38 | 0.09% | 4,882 |
| Sep 4, 2026 | 158.24 | 158.24 | 158.24 | 158.24 | 158.24 | -0.40% | 8,618 |
| Sep 3, 2026 | 158.88 | 158.88 | 158.88 | 158.88 | 158.88 | 1.52% | 544 |
| Sep 2, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | -0.15% | 999 |
| Sep 1, 2026 | 156.74 | 156.74 | 156.74 | 156.74 | 156.74 | -0.81% | 80 |
| Aug 31, 2026 | 158.02 | 158.02 | 158.02 | 158.02 | 158.02 | -0.52% | 614 |
| Aug 28, 2026 | 158.70 | 158.86 | 158.70 | 158.84 | 158.84 | 0.28% | 7,883 |
| Aug 27, 2026 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | 0.49% | 1 |
| Aug 26, 2026 | 157.42 | 157.62 | 157.42 | 157.62 | 157.62 | 0.15% | 822 |
| Aug 25, 2026 | 157.38 | 157.38 | 157.38 | 157.38 | 157.38 | 0.24% | 230 |
| Aug 24, 2026 | 156.98 | 157.00 | 156.98 | 157.00 | 157.00 | -0.36% | 1,557 |
| Aug 21, 2026 | 157.04 | 157.56 | 157.04 | 157.56 | 157.56 | -0.37% | 1,176 |
| Aug 20, 2026 | 158.14 | 158.14 | 158.14 | 158.14 | 158.14 | -0.19% | 695 |
| Aug 19, 2026 | 158.44 | 158.44 | 158.44 | 158.44 | 158.44 | 0.09% | 336 |
| Aug 18, 2026 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | -0.83% | 2,685 |
| Aug 17, 2026 | 160.12 | 160.12 | 159.62 | 159.62 | 159.62 | -0.37% | 2,408 |
| Aug 14, 2026 | 160.22 | 160.22 | 160.22 | 160.22 | 160.22 | 0.14% | 1,660 |
| Aug 13, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.46% | 556 |
| Aug 12, 2026 | 159.54 | 159.54 | 159.06 | 159.26 | 159.26 | 0.06% | 932 |
| Aug 11, 2026 | 159.16 | 159.16 | 159.16 | 159.16 | 159.16 | -0.03% | 465 |
| Aug 10, 2026 | 159.38 | 159.38 | 159.20 | 159.20 | 159.20 | 0.06% | 2,078 |
| Aug 7, 2026 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | 0.13% | 1,078 |
| Aug 6, 2026 | 158.84 | 158.90 | 158.84 | 158.90 | 158.90 | -0.04% | 1,830 |
| Aug 5, 2026 | 159.60 | 159.78 | 158.96 | 158.96 | 158.96 | 0.63% | 2,858 |
| Aug 4, 2026 | 157.96 | 157.96 | 157.96 | 157.96 | 157.96 | 2.16% | 6,595 |
| Aug 3, 2026 | 154.62 | 154.62 | 154.62 | 154.62 | 154.62 | 0.85% | 2,230 |
| Jul 31, 2026 | 153.32 | 153.32 | 153.32 | 153.32 | 153.32 | 0.82% | 7,152 |
| Jul 30, 2026 | 151.14 | 152.08 | 150.58 | 152.08 | 152.08 | -0.61% | 8,862 |
| Jul 29, 2026 | 153.12 | 153.12 | 153.02 | 153.02 | 153.02 | 0.20% | 4,453 |
| Jul 28, 2026 | 152.72 | 152.72 | 152.72 | 152.72 | 152.72 | 0.35% | 1,598 |
| Jul 27, 2026 | 152.18 | 152.18 | 152.18 | 152.18 | 152.18 | -0.05% | 884 |
| Jul 24, 2026 | 152.28 | 152.38 | 152.22 | 152.26 | 152.26 | -0.29% | 9,117 |
| Jul 23, 2026 | 153.70 | 153.70 | 152.70 | 152.70 | 152.70 | -0.90% | 8,564 |
| Jul 22, 2026 | 154.08 | 154.08 | 154.08 | 154.08 | 154.08 | -0.03% | 1,933 |
| Jul 21, 2026 | 153.62 | 154.12 | 153.58 | 154.12 | 154.12 | 0.51% | 2,184 |
| Jul 20, 2026 | 153.34 | 153.34 | 153.34 | 153.34 | 153.34 | 0.14% | 9,178 |
| Jul 17, 2026 | 153.20 | 153.22 | 153.12 | 153.12 | 153.12 | -1.47% | 2,387 |
| Jul 16, 2026 | 155.62 | 155.62 | 155.40 | 155.40 | 155.40 | 0.09% | 61,478 |