Invesco Health Care S&P US Select Sector UCITS ETF (SWX:XLVS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 833.70
-3.20 (-0.38%)
Last updated: Sep 21, 2026, 1:33 PM CET
SWX:XLVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 847.60 | 847.60 | 847.60 | 847.60 | 847.60 | 1.67% | - |
| Sep 21, 2026 | 834.10 | 834.10 | 833.70 | 833.70 | 833.70 | -0.38% | 159 |
| Sep 18, 2026 | 836.90 | 836.90 | 836.90 | 836.90 | 836.90 | 0.19% | 83 |
| Sep 17, 2026 | 835.30 | 835.30 | 835.30 | 835.30 | 835.30 | 0.24% | - |
| Sep 16, 2026 | 832.90 | 833.30 | 832.90 | 833.30 | 833.30 | 0.28% | 708 |
| Sep 15, 2026 | 831.00 | 831.00 | 831.00 | 831.00 | 831.00 | 0.37% | - |
| Sep 14, 2026 | 827.90 | 827.90 | 827.90 | 827.90 | 827.90 | 1.04% | 287 |
| Sep 11, 2026 | 819.40 | 819.40 | 819.40 | 819.40 | 819.40 | -0.52% | - |
| Sep 10, 2026 | 823.70 | 823.70 | 823.70 | 823.70 | 823.70 | -0.54% | - |
| Sep 9, 2026 | 828.20 | 828.20 | 828.20 | 828.20 | 828.20 | -0.14% | - |
| Sep 8, 2026 | 829.40 | 829.40 | 829.40 | 829.40 | 829.40 | -2.17% | - |
| Sep 7, 2026 | 847.80 | 847.80 | 847.80 | 847.80 | 847.80 | -0.77% | - |
| Sep 4, 2026 | 857.40 | 857.40 | 854.40 | 854.40 | 854.40 | -0.67% | 72 |
| Sep 3, 2026 | 860.20 | 860.20 | 860.20 | 860.20 | 860.20 | 0.14% | 123 |
| Sep 2, 2026 | 859.00 | 859.00 | 859.00 | 859.00 | 859.00 | 0.77% | - |
| Sep 1, 2026 | 852.40 | 852.40 | 852.40 | 852.40 | 852.40 | 0.67% | 2 |
| Aug 31, 2026 | 846.70 | 846.70 | 846.70 | 846.70 | 846.70 | -0.40% | - |
| Aug 28, 2026 | 850.10 | 850.10 | 850.10 | 850.10 | 850.10 | -0.82% | - |
| Aug 27, 2026 | 857.10 | 857.10 | 857.10 | 857.10 | 857.10 | -1.39% | - |
| Aug 26, 2026 | 869.20 | 869.20 | 869.20 | 869.20 | 869.20 | 0.14% | 75 |
| Aug 25, 2026 | 867.20 | 868.00 | 867.20 | 868.00 | 868.00 | 0.39% | 117 |
| Aug 24, 2026 | 864.60 | 864.60 | 864.60 | 864.60 | 864.60 | -0.61% | - |
| Aug 21, 2026 | 869.90 | 869.90 | 869.90 | 869.90 | 869.90 | 0.25% | - |
| Aug 20, 2026 | 867.70 | 867.70 | 867.70 | 867.70 | 867.70 | 0.18% | - |
| Aug 19, 2026 | 866.10 | 866.10 | 866.10 | 866.10 | 866.10 | 2.85% | - |
| Aug 18, 2026 | 842.10 | 842.10 | 842.10 | 842.10 | 842.10 | 1.26% | - |
| Aug 17, 2026 | 831.60 | 831.60 | 831.60 | 831.60 | 831.60 | 0.01% | - |
| Aug 14, 2026 | 831.50 | 831.50 | 831.50 | 831.50 | 831.50 | -0.80% | - |
| Aug 13, 2026 | 838.20 | 838.20 | 838.20 | 838.20 | 838.20 | 0.46% | - |
| Aug 12, 2026 | 834.40 | 834.40 | 834.40 | 834.40 | 834.40 | 0.24% | - |
| Aug 11, 2026 | 832.40 | 832.40 | 832.40 | 832.40 | 832.40 | 0.12% | - |
| Aug 10, 2026 | 831.40 | 831.40 | 831.40 | 831.40 | 831.40 | 1.81% | - |
| Aug 7, 2026 | 816.60 | 816.60 | 816.60 | 816.60 | 816.60 | 0.69% | - |
| Aug 6, 2026 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | 0.60% | - |
| Aug 5, 2026 | 804.60 | 808.20 | 804.60 | 806.20 | 806.20 | 0.45% | 518 |
| Aug 4, 2026 | 802.60 | 802.60 | 802.60 | 802.60 | 802.60 | -0.15% | - |
| Aug 3, 2026 | 803.80 | 803.80 | 803.80 | 803.80 | 803.80 | -0.56% | - |
| Jul 31, 2026 | 808.30 | 808.30 | 808.30 | 808.30 | 808.30 | -2.41% | 26 |
| Jul 30, 2026 | 828.30 | 828.30 | 828.30 | 828.30 | 828.30 | -0.47% | 26 |
| Jul 29, 2026 | 832.20 | 832.20 | 832.20 | 832.20 | 832.20 | 0.51% | 15 |
| Jul 28, 2026 | 828.00 | 828.00 | 828.00 | 828.00 | 828.00 | 1.69% | - |
| Jul 27, 2026 | 814.20 | 814.20 | 814.20 | 814.20 | 814.20 | 0.80% | - |
| Jul 24, 2026 | 807.70 | 807.70 | 807.70 | 807.70 | 807.70 | 0.82% | 26 |
| Jul 23, 2026 | 801.10 | 801.10 | 801.10 | 801.10 | 801.10 | 0.79% | - |
| Jul 22, 2026 | 794.80 | 794.80 | 794.80 | 794.80 | 794.80 | 0.38% | - |
| Jul 21, 2026 | 791.80 | 791.80 | 791.80 | 791.80 | 791.80 | -0.54% | - |
| Jul 20, 2026 | 796.10 | 796.10 | 796.10 | 796.10 | 796.10 | -1.20% | - |
| Jul 17, 2026 | 805.80 | 805.80 | 805.80 | 805.80 | 805.80 | 1.78% | - |
| Jul 16, 2026 | 786.70 | 791.70 | 785.50 | 791.70 | 791.70 | 1.24% | 294 |
| Jul 15, 2026 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | -0.46% | 134 |