iShares MSCI World CHF Hedged UCITS ETF (SWX:IWDC)
Switzerland · Delayed Price · Currency is CHF 83.91
+2.31 (2.83%)
Apr 1, 2026, 5:36 PM CET
SWX:IWDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 84.21 | 84.21 | 83.14 | 83.91 | 83.91 | 2.83% | 61,046 |
| Mar 31, 2026 | 81.00 | 81.88 | 81.00 | 81.60 | 81.60 | 0.52% | 35,162 |
| Mar 30, 2026 | 80.84 | 81.50 | 80.84 | 81.18 | 81.18 | 0.12% | 43,945 |
| Mar 27, 2026 | 82.26 | 82.29 | 81.08 | 81.08 | 81.08 | -1.63% | 36,661 |
| Mar 26, 2026 | 83.05 | 83.09 | 82.42 | 82.42 | 82.42 | -1.36% | 30,268 |
| Mar 25, 2026 | 83.46 | 83.94 | 83.00 | 83.56 | 83.56 | 0.87% | 83,137 |
| Mar 24, 2026 | 82.98 | 83.15 | 82.20 | 82.84 | 82.84 | -0.06% | 15,452 |
| Mar 23, 2026 | 81.06 | 84.38 | 80.10 | 82.89 | 82.89 | 0.59% | 111,031 |
| Mar 20, 2026 | 83.61 | 83.67 | 82.35 | 82.40 | 82.40 | -0.78% | 54,965 |
| Mar 19, 2026 | 83.56 | 83.58 | 82.70 | 83.05 | 83.05 | -1.63% | 99,000 |
| Mar 18, 2026 | 85.43 | 85.53 | 84.38 | 84.43 | 84.43 | -0.75% | 26,749 |
| Mar 17, 2026 | 84.46 | 85.39 | 84.44 | 85.07 | 85.07 | 0.57% | 19,311 |
| Mar 16, 2026 | 84.92 | 85.01 | 83.97 | 84.59 | 84.59 | 0.45% | 34,318 |
| Mar 13, 2026 | 84.13 | 85.13 | 83.82 | 84.21 | 84.21 | -0.65% | 33,139 |
| Mar 12, 2026 | 85.30 | 85.39 | 84.43 | 84.76 | 84.76 | -0.90% | 43,466 |
| Mar 11, 2026 | 85.79 | 85.85 | 85.25 | 85.53 | 85.53 | -0.88% | 22,275 |
| Mar 10, 2026 | 86.07 | 86.32 | 85.50 | 86.29 | 86.29 | 1.76% | 57,812 |
| Mar 9, 2026 | 83.69 | 84.84 | 83.57 | 84.80 | 84.80 | -0.63% | 47,891 |
| Mar 6, 2026 | 86.42 | 86.47 | 84.80 | 85.34 | 85.34 | -0.89% | 53,591 |
| Mar 5, 2026 | 86.73 | 87.18 | 85.97 | 86.11 | 86.11 | -1.10% | 38,525 |
| Mar 4, 2026 | 85.98 | 87.15 | 85.92 | 87.07 | 87.07 | 1.75% | 36,955 |
| Mar 3, 2026 | 86.49 | 86.63 | 84.97 | 85.57 | 85.57 | -2.00% | 267,128 |
| Mar 2, 2026 | 86.64 | 87.53 | 86.31 | 87.32 | 87.32 | -0.57% | 45,031 |
| Feb 27, 2026 | 88.44 | 88.44 | 87.50 | 87.82 | 87.82 | -0.24% | 28,508 |
| Feb 26, 2026 | 88.49 | 88.68 | 87.75 | 88.03 | 88.03 | -0.46% | 46,975 |
| Feb 25, 2026 | 87.98 | 88.44 | 87.86 | 88.44 | 88.44 | 0.92% | 19,904 |
| Feb 24, 2026 | 87.32 | 87.79 | 87.15 | 87.63 | 87.63 | 0.36% | 95,527 |
| Feb 23, 2026 | 87.80 | 88.10 | 87.10 | 87.32 | 87.32 | -0.56% | 79,171 |
| Feb 20, 2026 | 87.71 | 88.02 | 87.26 | 87.81 | 87.81 | 0.34% | 45,701 |
| Feb 19, 2026 | 87.87 | 87.89 | 87.30 | 87.51 | 87.51 | -0.49% | 28,865 |
| Feb 18, 2026 | 87.41 | 87.95 | 87.30 | 87.94 | 87.94 | 0.96% | 21,177 |
| Feb 17, 2026 | 86.89 | 87.10 | 86.44 | 87.10 | 87.10 | 0.18% | 33,553 |
| Feb 16, 2026 | 87.15 | 87.33 | 86.82 | 86.94 | 86.94 | -0.31% | 19,577 |
| Feb 13, 2026 | 86.87 | 87.30 | 86.50 | 87.21 | 87.21 | -0.08% | 20,873 |
| Feb 12, 2026 | 88.62 | 88.62 | 87.18 | 87.28 | 87.28 | -1.03% | 32,179 |
| Feb 11, 2026 | 88.47 | 88.75 | 87.83 | 88.19 | 88.19 | -0.21% | 24,231 |
| Feb 10, 2026 | 88.26 | 88.54 | 88.19 | 88.38 | 88.38 | 0.16% | 52,187 |
| Feb 9, 2026 | 88.56 | 88.56 | 87.49 | 88.24 | 88.24 | 0.90% | 22,936 |
| Feb 6, 2026 | 86.11 | 87.45 | 86.00 | 87.45 | 87.45 | 1.27% | 24,687 |
| Feb 5, 2026 | 87.16 | 87.26 | 85.94 | 86.35 | 86.35 | -1.10% | 45,790 |
| Feb 4, 2026 | 87.60 | 87.80 | 87.25 | 87.31 | 87.31 | -0.39% | 39,916 |
| Feb 3, 2026 | 88.26 | 88.39 | 87.50 | 87.65 | 87.65 | -0.31% | 37,316 |
| Feb 2, 2026 | 86.60 | 87.97 | 86.50 | 87.92 | 87.92 | 0.54% | 34,029 |
| Jan 30, 2026 | 87.07 | 87.67 | 87.00 | 87.45 | 87.45 | 0.33% | 40,294 |
| Jan 29, 2026 | 88.10 | 88.21 | 86.80 | 87.16 | 87.16 | -0.75% | 95,608 |
| Jan 28, 2026 | 88.25 | 88.25 | 87.82 | 87.82 | 87.82 | -0.23% | 35,954 |
| Jan 27, 2026 | 87.91 | 88.06 | 87.77 | 88.02 | 88.02 | 0.41% | 46,162 |
| Jan 26, 2026 | 87.26 | 87.69 | 86.99 | 87.66 | 87.66 | 0.21% | 69,776 |
| Jan 23, 2026 | 87.56 | 87.58 | 87.07 | 87.48 | 87.48 | -0.06% | 40,580 |
| Jan 22, 2026 | 87.26 | 87.58 | 87.26 | 87.53 | 87.53 | 0.97% | 47,051 |