HSBC MSCI Usa Islamic ESG UCITS ETF (SWX:HIUA)
Switzerland · Delayed Price · Currency is CHF · Price in USD 48.41
+0.30 (0.62%)
At close: Sep 22, 2026
SWX:HIUA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 48.36 | 48.41 | 48.36 | 48.41 | 48.41 | 0.62% | 6,990 |
| Sep 21, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 3.00% | - |
| Sep 18, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | -0.18% | - |
| Sep 17, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.93% | - |
| Sep 16, 2026 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | 0.44% | - |
| Sep 15, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - | - |
| Sep 14, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -1.11% | - |
| Sep 11, 2026 | 46.55 | 46.68 | 46.55 | 46.68 | 46.68 | 0.33% | 580 |
| Sep 10, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | -0.98% | - |
| Sep 9, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 0.01% | - |
| Sep 8, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 1.17% | - |
| Sep 7, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - | - |
| Sep 4, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -0.03% | - |
| Sep 3, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 1.23% | - |
| Sep 2, 2026 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | -0.60% | - |
| Sep 1, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -1.03% | - |
| Aug 31, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -0.70% | - |
| Aug 28, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.33% | - |
| Aug 27, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 1.10% | - |
| Aug 26, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | 0.08% | - |
| Aug 25, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 0.10% | 272 |
| Aug 24, 2026 | 46.16 | 46.23 | 46.16 | 46.23 | 46.23 | -0.57% | 770 |
| Aug 21, 2026 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | 0.37% | - |
| Aug 20, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -0.41% | - |
| Aug 19, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -0.82% | - |
| Aug 18, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -1.49% | 107 |
| Aug 17, 2026 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | 0.72% | - |
| Aug 14, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | -0.42% | - |
| Aug 13, 2026 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | 0.59% | - |
| Aug 12, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.80% | 200 |
| Aug 11, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | -0.22% | - |
| Aug 10, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.51% | - |
| Aug 7, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.76% | - |
| Aug 6, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 0.10% | - |
| Aug 5, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -0.14% | - |
| Aug 4, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 3.66% | - |
| Aug 3, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 1.68% | - |
| Jul 31, 2026 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 0.62% | - |
| Jul 30, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 3.83% | - |
| Jul 29, 2026 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | -1.68% | - |
| Jul 28, 2026 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | -0.15% | - |
| Jul 27, 2026 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | -3.10% | - |
| Jul 24, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 0.76% | 17 |
| Jul 23, 2026 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | -1.80% | - |
| Jul 22, 2026 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | 0.18% | - |
| Jul 21, 2026 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 1.16% | - |
| Jul 20, 2026 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | 1.01% | 2,402 |
| Jul 17, 2026 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | -1.59% | - |
| Jul 16, 2026 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -3.06% | - |
| Jul 15, 2026 | 45.74 | 45.79 | 45.74 | 45.79 | 45.79 | 0.69% | 1,654 |