Skip to main content
logo
HSBC MSCI Emerging Markets Small Cap ESG UCITS ETF (SWX:HESC)
Switzerland flag Switzerland · Delayed Price · Currency is CHF · Price in USD
30.88
+0.16 (0.52%)
At close: Sep 22, 2026

SWX:HESC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202630.9130.9130.8830.8830.880.52%2,015
Sep 21, 202630.6930.7230.6730.7230.721.07%2,047
Sep 18, 202630.4030.4030.4030.4030.400.50%15
Sep 17, 202630.2530.2530.2530.2530.25-0.67%15
Sep 16, 202630.4530.4530.4530.4530.450.86%936
Sep 15, 202630.0030.1930.0030.1930.19-0.51%888
Sep 14, 202630.3530.3530.3530.3530.35-1.49%-
Sep 11, 202630.8130.8130.8130.8130.81-0.45%15
Sep 10, 202630.9530.9530.9530.9530.95-0.98%20
Sep 9, 202631.2531.2531.2531.2531.250.32%15
Sep 8, 202631.0331.1531.0331.1531.15-0.16%112
Sep 7, 202631.3431.3431.2031.2031.200.16%534
Sep 4, 202631.1531.1531.1531.1531.151.19%40
Sep 3, 202630.6730.8130.6730.7930.790.15%2,112
Sep 2, 202630.7430.7430.7430.7430.74--
Sep 1, 202630.7430.7430.7430.7430.741.25%-
Aug 31, 202630.3630.3630.3630.3630.36-1.67%10
Aug 28, 202630.8830.8830.8830.8830.880.24%-
Aug 27, 202630.8030.8030.8030.8030.80--
Aug 26, 202630.8030.8030.8030.8030.801.62%1
Aug 25, 202630.3130.3130.3130.3130.310.76%-
Aug 24, 202630.0830.0830.0830.0830.08--
Aug 21, 202630.0830.0830.0830.0830.08--
Aug 20, 202630.3630.3630.0830.0830.080.08%4
Aug 19, 202630.0630.0630.0630.0630.060.35%500
Aug 18, 202630.3030.3029.9529.9529.95-2.28%710
Aug 17, 202630.6530.6530.6530.6530.650.99%-
Aug 14, 202630.3530.3530.3530.3530.350.17%-
Aug 13, 202630.3030.3030.3030.3030.30-0.07%540
Aug 12, 202630.3230.3230.3230.3230.320.83%-
Aug 11, 202630.0730.0730.0730.0730.070.17%-
Aug 10, 202630.0230.0230.0230.0230.020.35%-
Aug 7, 202629.5529.9229.5529.9229.920.03%65
Aug 6, 202629.9129.9129.9129.9129.911.24%50
Aug 5, 202629.5429.5429.5429.5429.541.99%-
Aug 4, 202628.9728.9728.9728.9728.972.93%14
Aug 3, 202628.1428.1428.1428.1428.141.59%-
Jul 31, 202627.7027.7027.7027.7027.70--
Jul 30, 202627.2927.7027.2927.7027.700.38%2,498
Jul 29, 202627.6027.6027.6027.6027.60-1.64%-
Jul 28, 202628.0028.0627.7828.0628.06-2.87%6,128
Jul 27, 202628.8928.8928.8928.8928.890.54%12
Jul 24, 202628.7328.7328.7328.7328.730.17%2,833
Jul 23, 202628.6828.6828.6828.6828.68-1.10%-
Jul 22, 202629.0029.0029.0029.0029.000.24%-
Jul 21, 202628.9228.9728.9028.9328.931.08%519
Jul 20, 202628.6228.6228.6228.6228.62-0.75%-
Jul 17, 202628.8428.8428.8428.8428.84-1.82%-
Jul 16, 202629.3729.3729.3729.3729.37-1.59%1,000
Jul 15, 202629.8529.8529.8529.8529.850.51%14