HSBC MSCI Pacific ex Japan UCITS ETF (SWX:HMXJ)
Switzerland · Delayed Price · Currency is CHF · Price in USD 17.45
+0.26 (1.49%)
Last updated: Sep 22, 2026, 5:03 PM CET
SWX:HMXJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 17.46 | 17.46 | 17.45 | 17.45 | 17.45 | 0.58% | 7,215 |
| Sep 21, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.91% | - |
| Sep 18, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.84% | 69 |
| Sep 17, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.27% | 1,230 |
| Sep 16, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - | 1,845 |
| Sep 15, 2026 | 17.29 | 17.29 | 17.26 | 17.29 | 17.29 | -0.87% | 800 |
| Sep 14, 2026 | 17.43 | 17.45 | 17.43 | 17.45 | 17.45 | -0.62% | 1,155 |
| Sep 11, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.17% | - |
| Sep 10, 2026 | 17.67 | 17.67 | 17.58 | 17.58 | 17.58 | -1.00% | 7,229 |
| Sep 9, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.98% | 6,822 |
| Sep 8, 2026 | 17.84 | 17.94 | 17.84 | 17.94 | 17.94 | -0.46% | 1,884 |
| Sep 7, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.03% | 30,521 |
| Sep 4, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.55% | - |
| Sep 3, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.53% | 70 |
| Sep 2, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.11% | - |
| Sep 1, 2026 | 17.76 | 17.82 | 17.76 | 17.81 | 17.81 | -0.75% | 1,757 |
| Aug 31, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.03% | - |
| Aug 28, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.10% | 1,505 |
| Aug 27, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.28% | - |
| Aug 26, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - | - |
| Aug 25, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.46% | - |
| Aug 24, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - | - |
| Aug 21, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.87% | 2,550 |
| Aug 20, 2026 | 17.76 | 17.79 | 17.76 | 17.79 | 17.79 | 0.18% | 11,240 |
| Aug 19, 2026 | 17.74 | 17.75 | 17.74 | 17.75 | 17.75 | 0.51% | 1,746 |
| Aug 18, 2026 | 17.70 | 17.70 | 17.66 | 17.66 | 17.66 | -0.20% | 2,895 |
| Aug 17, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Aug 14, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.26% | - |
| Aug 13, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.18% | - |
| Aug 12, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - | - |
| Aug 11, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.44% | 8,632 |
| Aug 10, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - | - |
| Aug 7, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.44% | - |
| Aug 6, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.10% | 6,686 |
| Aug 5, 2026 | 18.03 | 18.09 | 18.03 | 18.09 | 17.80 | 0.86% | 13,903 |
| Aug 4, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.64 | 1.37% | - |
| Aug 3, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.41 | 0.59% | - |
| Jul 31, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.30 | -1.40% | 2,200 |
| Jul 30, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.55 | 1.08% | - |
| Jul 29, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.36 | - | - |
| Jul 28, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.36 | 1.33% | - |
| Jul 27, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.13 | 0.06% | - |
| Jul 24, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.12 | 0.85% | - |
| Jul 23, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 16.98 | -1.18% | - |
| Jul 22, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.18 | 0.92% | - |
| Jul 21, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.03 | - | - |
| Jul 20, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.03 | -0.35% | 300 |
| Jul 17, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.09 | -0.10% | - |
| Jul 16, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.10 | - | - |
| Jul 15, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.10 | 0.58% | - |