HSBC MSCI USA UCITS ETF (SWX:HMUS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 60.72
0.00 (0.00%)
Last updated: Aug 19, 2025
SWX:HMUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 60.38 | 60.38 | 60.38 | 60.38 | - | - | - |
| Aug 20, 2025 | 60.38 | 60.38 | 60.38 | 60.38 | - | -0.56% | - |
| Aug 19, 2025 | 60.72 | 60.72 | 60.72 | 60.72 | - | - | - |
| Aug 18, 2025 | 60.72 | 60.72 | 60.72 | 60.72 | - | - | - |
| Aug 15, 2025 | 60.72 | 60.72 | 60.72 | 60.72 | - | - | - |
| Aug 14, 2025 | 60.72 | 60.72 | 60.72 | 60.72 | - | 0.07% | - |
| Aug 13, 2025 | 60.68 | 60.68 | 60.68 | 60.68 | - | 0.73% | - |
| Aug 12, 2025 | 60.24 | 60.24 | 60.24 | 60.24 | - | 0.70% | - |
| Aug 11, 2025 | 59.82 | 59.82 | 59.82 | 59.82 | - | 0.35% | - |
| Aug 8, 2025 | 59.61 | 59.61 | 59.61 | 59.61 | - | 0.18% | - |
| Aug 7, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | - | -0.85% | - |
| Aug 6, 2025 | 60.01 | 60.01 | 60.01 | 60.01 | - | 0.54% | - |
| Aug 5, 2025 | 59.69 | 59.69 | 59.69 | 59.69 | - | -0.45% | - |
| Aug 4, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | - | -0.76% | - |
| Jul 31, 2025 | 60.48 | 60.48 | 60.42 | 60.42 | - | 0.20% | 6,246 |
| Jul 30, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | - | -0.20% | - |
| Jul 29, 2025 | 60.42 | 60.42 | 60.42 | 60.42 | - | -0.23% | - |
| Jul 28, 2025 | 60.56 | 60.56 | 60.56 | 60.56 | - | 0.25% | - |
| Jul 25, 2025 | 60.41 | 60.41 | 60.41 | 60.41 | - | 0.03% | - |
| Jul 24, 2025 | 60.39 | 60.39 | 60.39 | 60.39 | - | 0.57% | - |
| Jul 23, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | - | 0.27% | - |
| Jul 22, 2025 | 59.89 | 59.89 | 59.89 | 59.89 | - | - | - |
| Jul 21, 2025 | 59.89 | 59.89 | 59.89 | 59.89 | - | 0.47% | - |
| Jul 18, 2025 | 59.61 | 59.61 | 59.61 | 59.61 | - | - | - |
| Jul 17, 2025 | 59.61 | 59.61 | 59.61 | 59.61 | - | 0.64% | - |
| Jul 16, 2025 | 59.23 | 59.23 | 59.23 | 59.23 | - | -0.44% | 135 |
| Jul 15, 2025 | 59.49 | 59.49 | 59.49 | 59.49 | - | -0.23% | - |
| Jul 14, 2025 | 59.63 | 59.63 | 59.63 | 59.63 | - | -0.13% | - |
| Jul 11, 2025 | 59.71 | 59.71 | 59.71 | 59.71 | - | -0.35% | 2,600 |
| Jul 10, 2025 | 59.92 | 59.92 | 59.92 | 59.92 | - | 0.52% | - |
| Jul 9, 2025 | 59.61 | 59.61 | 59.61 | 59.61 | - | 0.02% | - |
| Jul 8, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | - | -0.05% | - |
| Jul 7, 2025 | 59.63 | 59.63 | 59.63 | 59.63 | - | -0.20% | - |
| Jul 4, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | - | -0.23% | - |
| Jul 3, 2025 | 59.89 | 59.89 | 59.89 | 59.89 | - | 0.82% | - |
| Jul 2, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | - | - | - |
| Jul 1, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | - | 0.83% | - |
| Jun 30, 2025 | 58.91 | 58.91 | 58.91 | 58.91 | - | - | - |
| Jun 27, 2025 | 58.91 | 58.91 | 58.91 | 58.91 | - | 1.17% | - |
| Jun 26, 2025 | 58.23 | 58.23 | 58.23 | 58.23 | - | 0.24% | - |
| Jun 25, 2025 | 58.09 | 58.09 | 58.09 | 58.09 | - | 0.24% | - |
| Jun 24, 2025 | 57.95 | 57.95 | 57.95 | 57.95 | - | 1.58% | - |
| Jun 23, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | - | 0.18% | - |
| Jun 20, 2025 | 56.95 | 56.95 | 56.95 | 56.95 | - | 0.28% | - |
| Jun 19, 2025 | 56.79 | 56.79 | 56.79 | 56.79 | - | -1.54% | - |
| Jun 18, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | - | -0.53% | - |
| Jun 17, 2025 | 57.99 | 57.99 | 57.99 | 57.99 | - | -0.24% | - |
| Jun 16, 2025 | 58.13 | 58.13 | 58.13 | 58.13 | - | 0.07% | - |
| Jun 13, 2025 | 58.09 | 58.09 | 58.09 | 58.09 | - | -0.53% | - |
| Jun 12, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | - | - | - |