Skip to main content
logo
iShares Edge S&P 500 Minimum Volatility UCITS ETF (SWX:SPLV)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
97.46
+0.14 (0.14%)
At close: Sep 23, 2026

SWX:SPLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202697.4697.4697.4697.4697.460.14%40
Sep 22, 202696.6397.3696.6397.3297.320.42%167
Sep 21, 202697.1297.1296.8696.9196.91-0.53%15,686
Sep 18, 202697.4397.4397.4397.4397.430.48%34
Sep 17, 202697.3797.3796.9696.9696.960.05%84
Sep 16, 202696.9296.9296.9196.9196.910.25%346
Sep 15, 202696.6796.6796.6796.6796.670.12%-
Sep 14, 202696.5296.5596.5296.5596.550.96%93
Sep 11, 202695.6395.6395.6395.6395.630.16%50
Sep 10, 202695.5095.5095.4895.4895.480.34%73
Sep 9, 202695.3695.3695.1695.1695.16-0.95%86
Sep 8, 202696.0796.0796.0796.0796.07-0.27%16
Sep 7, 202696.3396.3396.3396.3396.33-35
Sep 4, 202696.6896.6996.3396.3396.33-0.21%184
Sep 3, 202696.5396.5396.5396.5396.530.23%-
Sep 2, 202696.3196.3196.3196.3196.310.11%17
Sep 1, 202696.2096.2096.2096.2096.20-0.61%-
Aug 31, 202696.7996.7996.7996.7996.790.59%1
Aug 28, 202696.0296.2295.8896.2296.220.57%85
Aug 27, 202695.5295.6795.5295.6795.670.67%74
Aug 26, 202695.0395.0395.0395.0395.03-0.16%25
Aug 25, 202695.3395.3395.1895.1895.180.06%84
Aug 24, 202694.9895.1294.9695.1295.120.05%62
Aug 21, 202695.0795.0795.0795.0795.070.30%-
Aug 20, 202694.8394.8394.7994.7994.79-0.63%63
Aug 19, 202695.7195.7195.3995.3995.39-0.44%732
Aug 18, 202695.5795.8195.3895.8195.810.05%208
Aug 17, 202696.1696.1695.7695.7695.76-0.35%55
Aug 14, 202696.5296.5296.1096.1096.10-0.47%59
Aug 13, 202696.1896.5596.1896.5596.550.57%103
Aug 12, 202696.2096.2696.0096.0096.00-0.06%352
Aug 11, 202696.0896.0896.0696.0696.061.63%24
Aug 10, 202694.5294.5294.5294.5294.52-0.34%41
Aug 7, 202695.3095.3094.8494.8494.84-0.17%111
Aug 6, 202694.7095.0094.7095.0095.000.32%116
Aug 5, 202695.0395.5294.7094.7094.701.08%1,943
Aug 4, 202693.7793.7793.6093.6993.690.64%147
Aug 3, 202693.0993.0993.0993.0993.091.02%30
Jul 31, 202692.6492.7092.1592.1592.150.60%611
Jul 30, 202693.0193.0191.6091.6091.60-2.75%680
Jul 29, 202694.1994.1994.1994.1994.190.26%60
Jul 28, 202693.9593.9593.9593.9593.950.93%1
Jul 27, 202692.7393.0892.7393.0893.080.55%115
Jul 24, 202692.2992.5792.2992.5792.570.25%234
Jul 23, 202692.3492.3492.3492.3492.34-0.55%-
Jul 22, 202692.8592.8592.8592.8592.850.42%54
Jul 21, 202692.1592.4692.1592.4692.460.25%387
Jul 20, 202691.7192.2391.7192.2392.23-0.24%91
Jul 17, 202692.4592.4592.4592.4592.450.21%43
Jul 16, 202692.2692.2692.2692.2692.26-0.29%-