iShares MSCI World CHF Hedged UCITS ETF (SWX:IWDC)
Switzerland · Delayed Price · Currency is CHF 82.51
+0.96 (1.18%)
Aug 22, 2025, 5:35 PM CET
SWX:IWDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 81.29 | 82.54 | 81.29 | 82.51 | 82.51 | 1.18% | 35,829 |
| Aug 21, 2025 | 81.55 | 81.62 | 81.24 | 81.55 | 81.55 | 0.14% | 19,789 |
| Aug 20, 2025 | 81.56 | 81.74 | 81.17 | 81.44 | 81.44 | -0.50% | 13,639 |
| Aug 19, 2025 | 82.00 | 82.19 | 81.85 | 81.85 | 81.85 | -0.11% | 13,886 |
| Aug 18, 2025 | 82.15 | 82.15 | 81.88 | 81.94 | 81.94 | -0.18% | 21,718 |
| Aug 15, 2025 | 82.49 | 82.50 | 82.00 | 82.09 | 82.09 | 0.15% | 41,650 |
| Aug 14, 2025 | 82.11 | 82.20 | 81.80 | 81.97 | 81.97 | 0.01% | 44,678 |
| Aug 13, 2025 | 81.85 | 82.20 | 81.80 | 81.96 | 81.96 | 0.40% | 44,826 |
| Aug 12, 2025 | 81.20 | 81.65 | 81.03 | 81.63 | 81.63 | 0.62% | 80,497 |
| Aug 11, 2025 | 81.40 | 81.40 | 81.11 | 81.13 | 81.13 | 0.07% | 15,516 |
| Aug 8, 2025 | 80.88 | 81.19 | 80.79 | 81.07 | 81.07 | 0.51% | 73,858 |
| Aug 7, 2025 | 80.81 | 81.27 | 80.66 | 80.66 | 80.66 | 0.10% | 130,269 |
| Aug 6, 2025 | 80.43 | 80.58 | 80.20 | 80.58 | 80.58 | 0.71% | 35,449 |
| Aug 5, 2025 | 80.60 | 80.78 | 80.01 | 80.01 | 80.01 | -0.29% | 20,590 |
| Aug 4, 2025 | 79.79 | 80.25 | 79.60 | 80.24 | 80.24 | -1.04% | 26,144 |
| Jul 31, 2025 | 81.50 | 81.75 | 80.93 | 81.08 | 81.08 | 0.06% | 24,149 |
| Jul 30, 2025 | 81.08 | 81.18 | 80.99 | 81.03 | 81.03 | 0.05% | 30,469 |
| Jul 29, 2025 | 81.24 | 81.49 | 80.99 | 80.99 | 80.99 | -0.20% | 23,006 |
| Jul 28, 2025 | 81.55 | 81.68 | 81.05 | 81.15 | 81.15 | 0.06% | 26,812 |
| Jul 25, 2025 | 81.02 | 81.10 | 80.92 | 81.10 | 81.10 | -0.05% | 29,712 |
| Jul 24, 2025 | 81.01 | 81.21 | 81.00 | 81.14 | 81.14 | 0.65% | 19,784 |
| Jul 23, 2025 | 80.57 | 80.78 | 80.48 | 80.62 | 80.62 | 0.69% | 27,650 |
| Jul 22, 2025 | 80.19 | 80.28 | 79.93 | 80.07 | 80.07 | -0.50% | 20,073 |
| Jul 21, 2025 | 80.30 | 80.47 | 80.13 | 80.47 | 80.47 | 0.35% | 16,434 |
| Jul 18, 2025 | 80.36 | 80.44 | 80.10 | 80.19 | 80.19 | 0.14% | 7,847 |
| Jul 17, 2025 | 79.84 | 80.14 | 79.73 | 80.08 | 80.08 | 1.23% | 34,817 |
| Jul 16, 2025 | 79.31 | 79.71 | 79.11 | 79.11 | 79.11 | -0.83% | 18,734 |
| Jul 15, 2025 | 80.06 | 80.25 | 79.77 | 79.77 | 79.77 | -0.08% | 13,127 |
| Jul 14, 2025 | 79.35 | 79.83 | 79.35 | 79.83 | 79.83 | 0.13% | 17,589 |
| Jul 11, 2025 | 79.93 | 79.93 | 79.52 | 79.73 | 79.73 | -0.49% | 26,464 |
| Jul 10, 2025 | 79.83 | 80.12 | 79.80 | 80.12 | 80.12 | 0.51% | 32,305 |
| Jul 9, 2025 | 79.45 | 79.99 | 79.43 | 79.71 | 79.71 | 0.29% | 24,909 |
| Jul 8, 2025 | 79.57 | 79.65 | 79.40 | 79.48 | 79.48 | -0.11% | 20,825 |
| Jul 7, 2025 | 79.71 | 79.81 | 79.51 | 79.57 | 79.57 | 0.09% | 95,856 |
| Jul 4, 2025 | 79.73 | 79.73 | 79.41 | 79.50 | 79.50 | -0.61% | 18,515 |
| Jul 3, 2025 | 79.49 | 79.99 | 79.37 | 79.99 | 79.99 | 0.81% | 110,036 |
| Jul 2, 2025 | 79.41 | 79.41 | 78.99 | 79.35 | 79.35 | 0.32% | 23,447 |
| Jul 1, 2025 | 79.18 | 79.39 | 78.87 | 79.10 | 79.10 | 0.04% | 24,449 |
| Jun 30, 2025 | 79.28 | 79.35 | 79.03 | 79.07 | 79.07 | -0.05% | 61,086 |
| Jun 27, 2025 | 78.80 | 79.11 | 78.77 | 79.11 | 79.11 | 0.89% | 21,052 |
| Jun 26, 2025 | 78.28 | 78.49 | 78.16 | 78.41 | 78.41 | 0.45% | 30,835 |
| Jun 25, 2025 | 78.23 | 78.28 | 78.03 | 78.06 | 78.06 | -0.05% | 20,565 |
| Jun 24, 2025 | 78.15 | 78.22 | 77.84 | 78.10 | 78.10 | 1.35% | 26,927 |
| Jun 23, 2025 | 76.73 | 77.17 | 76.67 | 77.06 | 77.06 | 0.03% | 39,957 |
| Jun 20, 2025 | 76.94 | 77.40 | 76.83 | 77.04 | 77.04 | 0.75% | 21,271 |
| Jun 19, 2025 | 77.10 | 77.10 | 76.47 | 76.47 | 76.47 | -1.19% | 31,234 |
| Jun 18, 2025 | 77.39 | 77.50 | 77.15 | 77.39 | 77.39 | -0.08% | 9,305 |
| Jun 17, 2025 | 77.45 | 77.63 | 77.25 | 77.45 | 77.45 | -0.56% | 17,950 |
| Jun 16, 2025 | 77.44 | 77.99 | 77.40 | 77.89 | 77.89 | 0.46% | 43,571 |
| Jun 13, 2025 | 77.00 | 77.53 | 76.94 | 77.53 | 77.53 | -0.47% | 39,672 |