HSBC MSCI World UCITS ETF (SWX:HMWA)
Switzerland · Delayed Price · Currency is CHF · Price in USD 48.76
+0.85 (1.78%)
Last updated: Sep 22, 2026, 3:48 PM CET
SWX:HMWA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.63% | 2,754 |
| Sep 21, 2026 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | 1.15% | - |
| Sep 18, 2026 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | -0.38% | - |
| Sep 17, 2026 | 48.11 | 48.11 | 48.09 | 48.09 | 48.09 | 0.35% | 118 |
| Sep 16, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 0.50% | - |
| Sep 15, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | -0.37% | 2,026 |
| Sep 14, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | -0.98% | 545 |
| Sep 11, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 0.82% | 2,808 |
| Sep 10, 2026 | 48.02 | 48.02 | 47.94 | 47.94 | 47.94 | -0.49% | 4,903 |
| Sep 9, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | -0.87% | 3,275 |
| Sep 8, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.16% | 2,200 |
| Sep 7, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | -0.02% | - |
| Sep 4, 2026 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - | 104 |
| Sep 3, 2026 | 48.40 | 48.69 | 48.40 | 48.69 | 48.69 | 0.80% | 5,731 |
| Sep 2, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.25% | - |
| Sep 1, 2026 | 48.41 | 48.41 | 48.18 | 48.18 | 48.18 | -0.92% | 4,336 |
| Aug 31, 2026 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | -0.47% | 1,377 |
| Aug 28, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | 0.41% | - |
| Aug 27, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 0.30% | 298 |
| Aug 26, 2026 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | -0.03% | - |
| Aug 25, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 0.33% | 1,377 |
| Aug 24, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | -0.27% | 2,805 |
| Aug 21, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.35% | 1,377 |
| Aug 20, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | -0.48% | 89 |
| Aug 19, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 0.03% | 542 |
| Aug 18, 2026 | 48.74 | 48.74 | 48.55 | 48.55 | 48.55 | -1.10% | 1,391 |
| Aug 17, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -0.15% | 10 |
| Aug 14, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 0.34% | 2,703 |
| Aug 13, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.40% | 158 |
| Aug 12, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.01% | - |
| Aug 11, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | - |
| Aug 10, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | - |
| Aug 7, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.32% | - |
| Aug 6, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 0.10% | 562 |
| Aug 5, 2026 | 48.70 | 48.70 | 48.59 | 48.59 | 48.59 | 0.56% | 7,086 |
| Aug 4, 2026 | 48.31 | 48.32 | 48.31 | 48.32 | 48.32 | 1.85% | 1,612 |
| Aug 3, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 1.13% | 10,238 |
| Jul 31, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 0.36% | - |
| Jul 30, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 0.49% | 22 |
| Jul 29, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -0.67% | - |
| Jul 28, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.40% | 7,239 |
| Jul 27, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -0.51% | - |
| Jul 24, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - | - |
| Jul 23, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -0.59% | 5 |
| Jul 22, 2026 | 47.17 | 47.20 | 47.16 | 47.16 | 47.16 | 0.19% | 39 |
| Jul 21, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 0.42% | - |
| Jul 20, 2026 | 46.92 | 46.92 | 46.87 | 46.88 | 46.88 | -0.18% | 41 |
| Jul 17, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | -1.13% | - |
| Jul 16, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jul 15, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.25% | 46 |