Invesco S&P World Health Care ESG UCITS ETF (SWX:WHCE)
Switzerland · Delayed Price · Currency is CHF · Price in USD 6.96
+0.08 (1.19%)
At close: Sep 22, 2026
SWX:WHCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 1.19% | - |
| Sep 21, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Sep 18, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.25% | 3,817 |
| Sep 17, 2026 | 6.85 | 6.86 | 6.85 | 6.86 | 6.86 | 0.32% | 7,694 |
| Sep 16, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.94% | 3,855 |
| Sep 15, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.07% | 7,714 |
| Sep 14, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.76% | - |
| Sep 11, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.43% | - |
| Sep 10, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.55% | - |
| Sep 9, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.35% | - |
| Sep 8, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -1.79% | - |
| Sep 7, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -1.15% | 8 |
| Sep 4, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | - |
| Sep 3, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | - |
| Sep 2, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.36% | - |
| Sep 1, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| Aug 31, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.11% | - |
| Aug 28, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -1.09% | 3,777 |
| Aug 27, 2026 | 7.08 | 7.09 | 7.08 | 7.08 | 7.08 | -1.31% | 29,645 |
| Aug 26, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.46% | - |
| Aug 25, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.17% | - |
| Aug 24, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.06% | - |
| Aug 21, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.10% | - |
| Aug 20, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.59% | - |
| Aug 19, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.85% | - |
| Aug 18, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.19% | 202 |
| Aug 17, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - | - |
| Aug 14, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.67% | - |
| Aug 13, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - | - |
| Aug 12, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - | - |
| Aug 11, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.71% | 7,598 |
| Aug 10, 2026 | 6.82 | 6.86 | 6.82 | 6.86 | 6.86 | 1.27% | 11,580 |
| Aug 7, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.09% | 7,778 |
| Aug 6, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 1.89% | 50 |
| Aug 5, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.03% | - |
| Aug 4, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.64% | 500 |
| Aug 3, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.04% | 15,700 |
| Jul 31, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.95% | - |
| Jul 30, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.20% | 1 |
| Jul 29, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.32% | - |
| Jul 28, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 1.85% | - |
| Jul 27, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.74% | - |
| Jul 24, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.82% | - |
| Jul 23, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.99% | - |
| Jul 22, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.43% | - |
| Jul 21, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -1.75% | 26,019 |
| Jul 20, 2026 | 6.61 | 6.62 | 6.61 | 6.62 | 6.62 | -0.50% | 35,496 |
| Jul 17, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.54% | - |
| Jul 16, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 2.08% | - |
| Jul 15, 2026 | 6.41 | 6.48 | 6.41 | 6.48 | 6.48 | 0.23% | 17,855 |