HSBC MSCI World Islamic ESG UCITS ETF (SWX:HIWO)
Switzerland · Delayed Price · Currency is CHF · Price in USD 29.05
+0.11 (0.38%)
Mar 31, 2026, 1:11 PM CET
SWX:HIWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.38% | 44 |
| Mar 30, 2026 | 29.31 | 29.31 | 28.94 | 28.94 | 28.94 | -0.64% | 538 |
| Mar 27, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -1.45% | - |
| Mar 26, 2026 | 29.89 | 29.89 | 29.56 | 29.56 | 29.56 | -1.50% | 97 |
| Mar 25, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 1.10% | - |
| Mar 24, 2026 | 29.59 | 29.68 | 29.59 | 29.68 | 29.68 | 2.13% | 1,837 |
| Mar 23, 2026 | 28.93 | 29.06 | 28.93 | 29.06 | 29.06 | -2.01% | 1,837 |
| Mar 20, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.10% | 2 |
| Mar 19, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -1.90% | 542 |
| Mar 18, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.23% | - |
| Mar 17, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.66% | - |
| Mar 16, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.47% | - |
| Mar 13, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.99% | - |
| Mar 12, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.87% | - |
| Mar 11, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.94% | - |
| Mar 10, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 3.42% | 82 |
| Mar 9, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -1.86% | 18 |
| Mar 6, 2026 | 30.28 | 30.39 | 30.28 | 30.39 | 30.39 | -2.16% | 377 |
| Mar 5, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.10% | 81 |
| Mar 4, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 1.45% | - |
| Mar 3, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | -2.72% | - |
| Mar 2, 2026 | 31.45 | 31.45 | 31.44 | 31.44 | 31.44 | -0.95% | 5,797 |
| Feb 27, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - | - |
| Feb 26, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -0.17% | - |
| Feb 25, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.79% | - |
| Feb 24, 2026 | 31.37 | 31.55 | 31.37 | 31.55 | 31.55 | 0.70% | 394 |
| Feb 23, 2026 | 31.40 | 31.40 | 31.33 | 31.33 | 31.33 | -0.57% | 313 |
| Feb 20, 2026 | 31.43 | 31.51 | 31.43 | 31.51 | 31.51 | 0.51% | 43 |
| Feb 19, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.40% | - |
| Feb 18, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.91% | - |
| Feb 17, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -0.40% | - |
| Feb 16, 2026 | 31.32 | 31.32 | 31.31 | 31.31 | 31.31 | -0.18% | 764 |
| Feb 13, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.29% | 327 |
| Feb 12, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -1.11% | - |
| Feb 11, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - | - |
| Feb 10, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.91% | 337 |
| Feb 9, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 1.60% | - |
| Feb 6, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 1.23% | - |
| Feb 5, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -1.76% | - |
| Feb 4, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.34% | 337 |
| Feb 3, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.43% | - |
| Feb 2, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.26% | - |
| Jan 30, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.53% | 352 |
| Jan 29, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -1.67% | - |
| Jan 28, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - | - |
| Jan 27, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 1.00% | - |
| Jan 26, 2026 | 31.36 | 31.39 | 31.36 | 31.39 | 31.39 | -0.05% | 14,994 |
| Jan 23, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.71% | 24 |
| Jan 22, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.76% | - |
| Jan 21, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.24% | - |