HSBC MSCI World Islamic ESG UCITS ETF (SWX:HIWO)
Switzerland · Delayed Price · Currency is CHF · Price in USD 29.76
0.00 (0.00%)
Oct 31, 2025, 4:08 PM CET
SWX:HIWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -0.63% | 1,238 |
| Oct 30, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.37% | - |
| Oct 29, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - | - |
| Oct 28, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.54% | - |
| Oct 27, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.67% | - |
| Oct 24, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 1.09% | - |
| Oct 23, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.34% | - |
| Oct 22, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.51% | - |
| Oct 21, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -0.03% | - |
| Oct 20, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 1.48% | - |
| Oct 17, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.72% | - |
| Oct 16, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.41% | - |
| Oct 15, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1.46% | 2 |
| Oct 14, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | - |
| Oct 13, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | - |
| Oct 10, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -1.58% | - |
| Oct 9, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.10% | - |
| Oct 8, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - | - |
| Oct 7, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -0.71% | - |
| Oct 6, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 1.28% | 728 |
| Oct 3, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 1.08% | - |
| Oct 2, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.49% | - |
| Oct 1, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 1.06% | - |
| Sep 30, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -0.18% | 80 |
| Sep 29, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.64% | - |
| Sep 26, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - | - |
| Sep 25, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -0.32% | 1,672 |
| Sep 24, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -0.98% | 1,002 |
| Sep 23, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.92% | 838 |
| Sep 22, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.50% | - |
| Sep 19, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.25% | - |
| Sep 18, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 1.19% | - |
| Sep 17, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.14% | - |
| Sep 16, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Sep 15, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.62% | - |
| Sep 12, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - | - |
| Sep 11, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0.88% | - |
| Sep 10, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - | - |
| Sep 9, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -0.07% | - |
| Sep 8, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.88% | - |
| Sep 5, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.52% | - |
| Sep 4, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.19% | - |
| Sep 3, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.37% | - |
| Sep 2, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -1.18% | - |
| Sep 1, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Aug 29, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.18% | - |
| Aug 28, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.22% | - |
| Aug 27, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - | - |
| Aug 26, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.37% | - |
| Aug 25, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -0.29% | - |