Market data

Select a section

HSBC ETFs MSCI World Ucits ETF CHF HEDGED Acc

(HWDC)
Sector: n/a
CHF 31.00
CHF 0.08 0.25
Last updated: 16:35:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 CHF 30.94 CHF 31.00 CHF 30.94 CHF 31.00 1,250
07/11/2024 CHF 30.84 CHF 30.92 CHF 30.84 CHF 30.92 70
06/11/2024 CHF 30.48 CHF 31.19 CHF 29.89 CHF 30.62 0
05/11/2024 CHF 30.48 CHF 30.44 CHF 29.59 CHF 30.09 0
04/11/2024 CHF 30.48 CHF 30.07 CHF 29.57 CHF 29.94 0
01/11/2024 CHF 30.48 CHF 30.41 CHF 29.58 CHF 30.06 0
31/10/2024 CHF 30.48 CHF 30.57 CHF 29.56 CHF 29.91 0
30/10/2024 CHF 30.48 CHF 30.54 CHF 29.76 CHF 30.43 0
29/10/2024 CHF 30.48 CHF 30.78 CHF 29.77 CHF 30.43 0
28/10/2024 CHF 30.48 CHF 30.49 CHF 30.47 CHF 30.47 68
25/10/2024 CHF 30.62 CHF 30.90 CHF 29.80 CHF 30.45 0
24/10/2024 CHF 30.62 CHF 30.86 CHF 29.74 CHF 30.30 0
23/10/2024 CHF 30.62 CHF 30.62 CHF 30.30 CHF 30.30 80
22/10/2024 CHF 30.69 CHF 30.84 CHF 29.81 CHF 30.46 0
21/10/2024 CHF 30.69 CHF 30.87 CHF 29.77 CHF 30.45 0
18/10/2024 CHF 30.69 CHF 30.66 CHF 30.65 CHF 30.66 8,000
17/10/2024 CHF 30.69 CHF 30.69 CHF 30.64 CHF 30.64 320
16/10/2024 CHF 30.69 CHF 30.53 CHF 29.81 CHF 30.47 0
15/10/2024 CHF 30.69 CHF 30.69 CHF 30.53 CHF 30.53 1,060
14/10/2024 CHF 30.47 CHF 30.67 CHF 30.45 CHF 30.64 0
11/10/2024 CHF 30.10 CHF 30.50 CHF 30.47 CHF 30.47 2
10/10/2024 CHF 30.10 CHF 30.65 CHF 27.39 CHF 30.30 0
09/10/2024 CHF 30.10 CHF 30.56 CHF 29.81 CHF 30.29 0
08/10/2024 CHF 30.10 CHF 30.11 CHF 30.06 CHF 30.10 1,000
07/10/2024 CHF 30.10 CHF 30.49 CHF 29.71 CHF 30.13 0
04/10/2024 CHF 30.10 CHF 30.10 CHF 30.03 CHF 30.03 100
03/10/2024 CHF 29.97 CHF 29.98 CHF 29.89 CHF 29.92 1,027
02/10/2024 CHF 30.24 CHF 30.39 CHF 29.52 CHF 30.04 0
01/10/2024 CHF 30.24 CHF 30.24 CHF 29.95 CHF 29.95 348
30/09/2024 CHF 30.10 CHF 30.20 CHF 30.09 CHF 30.10 1,794
27/09/2024 CHF 30.11 CHF 30.26 CHF 30.25 CHF 30.25 331
26/09/2024 CHF 30.11 CHF 30.74 CHF 29.88 CHF 30.18 0
25/09/2024 CHF 30.11 CHF 30.11 CHF 30.05 CHF 30.05 66
24/09/2024 CHF 29.51 CHF 30.47 CHF 29.84 CHF 30.01 0
23/09/2024 CHF 29.51 CHF 30.03 CHF 29.51 CHF 29.98 0
20/09/2024 CHF 29.51 CHF 30.04 CHF 29.47 CHF 29.83 0
19/09/2024 CHF 29.51 CHF 30.45 CHF 29.55 CHF 30.02 0
18/09/2024 CHF 29.51 CHF 29.96 CHF 29.34 CHF 29.55 0
17/09/2024 CHF 29.51 CHF 29.77 CHF 29.37 CHF 29.70 0
16/09/2024 CHF 29.51 CHF 29.62 CHF 29.33 CHF 29.50 0
13/09/2024 CHF 29.51 CHF 29.56 CHF 29.51 CHF 29.27 1,130
12/09/2024 CHF 29.36 CHF 29.36 CHF 29.27 CHF 28.68 22
11/09/2024 CHF 29.70 CHF 29.27 CHF 28.54 CHF 28.89 0
10/09/2024 CHF 29.70 CHF 29.21 CHF 28.80 CHF 28.89 0
09/09/2024 CHF 29.70 CHF 28.92 CHF 28.51 CHF 28.82 0
06/09/2024 CHF 29.70 CHF 29.42 CHF 28.33 CHF 28.61 0
05/09/2024 CHF 29.70 CHF 29.56 CHF 28.71 CHF 29.01 0
04/09/2024 CHF 29.70 CHF 29.54 CHF 28.53 CHF 29.19 0
03/09/2024 CHF 29.70 CHF 29.87 CHF 29.40 CHF 29.46 7,312
02/09/2024 CHF 29.79 CHF 29.91 CHF 29.65 CHF 29.65 0
30/08/2024 CHF 29.79 CHF 30.12 CHF 29.39 CHF 29.65 0
29/08/2024 CHF 29.79 CHF 30.14 CHF 29.27 CHF 29.77 0
28/08/2024 CHF 29.79 CHF 29.77 CHF 29.49 CHF 29.56 0
27/08/2024 CHF 29.79 CHF 29.79 CHF 29.66 CHF 29.66 67
26/08/2024 CHF 28.91 CHF 30.11 CHF 29.39 CHF 29.56 0
23/08/2024 CHF 28.91 CHF 30.11 CHF 29.39 CHF 29.56 0
22/08/2024 CHF 28.91 CHF 30.11 CHF 29.39 CHF 29.56 0
21/08/2024 CHF 28.91 CHF 30.00 CHF 29.21 CHF 29.56 0
20/08/2024 CHF 28.91 CHF 29.64 CHF 29.39 CHF 29.45 0
19/08/2024 CHF 28.91 CHF 29.47 CHF 29.26 CHF 29.46 0
16/08/2024 CHF 28.91 CHF 29.61 CHF 28.87 CHF 29.26 0
15/08/2024 CHF 28.91 CHF 29.22 CHF 28.91 CHF 29.22 7,700
14/08/2024 CHF 28.71 CHF 28.76 CHF 28.71 CHF 28.75 139
13/08/2024 CHF 27.60 CHF 28.81 CHF 28.08 CHF 28.58 0
12/08/2024 CHF 27.60 CHF 28.71 CHF 27.97 CHF 28.28 0
09/08/2024 CHF 27.60 CHF 28.62 CHF 27.72 CHF 28.17 0
08/08/2024 CHF 27.60 CHF 28.48 CHF 27.30 CHF 28.10 0
07/08/2024 CHF 27.60 CHF 28.44 CHF 27.42 CHF 28.16 0
06/08/2024 CHF 27.60 CHF 27.70 CHF 27.60 CHF 27.61 488
05/08/2024 CHF 29.31 CHF 27.66 CHF 27.50 CHF 27.50 1
02/08/2024 CHF 29.31 CHF 29.04 CHF 27.70 CHF 28.07 0
01/08/2024 CHF 29.31 CHF 29.34 CHF 29.02 CHF 29.03 11,925
31/07/2024 CHF 29.18 CHF 29.36 CHF 28.96 CHF 29.35 0
30/07/2024 CHF 29.18 CHF 29.48 CHF 28.64 CHF 28.96 0
29/07/2024 CHF 29.18 CHF 29.19 CHF 29.01 CHF 29.01 2,090
26/07/2024 CHF 28.87 CHF 29.36 CHF 28.83 CHF 28.93 0
25/07/2024 CHF 28.87 CHF 29.70 CHF 28.84 CHF 28.93 11,766
24/07/2024 CHF 29.99 CHF 29.73 CHF 28.73 CHF 29.06 0
23/07/2024 CHF 29.99 CHF 29.62 CHF 29.43 CHF 29.60 0
22/07/2024 CHF 29.99 CHF 29.88 CHF 29.29 CHF 29.43 0
19/07/2024 CHF 29.99 CHF 29.83 CHF 29.08 CHF 29.29 0
18/07/2024 CHF 29.99 CHF 30.12 CHF 28.07 CHF 29.52 0
17/07/2024 CHF 29.99 CHF 30.33 CHF 29.51 CHF 29.74 0
16/07/2024 CHF 29.99 CHF 30.36 CHF 29.45 CHF 29.99 0
15/07/2024 CHF 29.99 CHF 30.00 CHF 29.99 CHF 30.00 170
12/07/2024 CHF 29.95 CHF 30.07 CHF 29.32 CHF 29.98 0
11/07/2024 CHF 29.95 CHF 29.95 CHF 29.76 CHF 29.76 3,000
10/07/2024 CHF 29.76 CHF 29.77 CHF 29.74 CHF 29.77 155
09/07/2024 CHF 29.70 CHF 30.19 CHF 29.61 CHF 29.61 21,450
08/07/2024 CHF 29.18 CHF 29.72 CHF 29.55 CHF 29.63 0
05/07/2024 CHF 29.18 CHF 29.92 CHF 28.27 CHF 29.55 0
04/07/2024 CHF 29.18 CHF 29.95 CHF 29.17 CHF 29.53 0
03/07/2024 CHF 29.18 CHF 29.46 CHF 29.40 CHF 29.44 387
02/07/2024 CHF 29.18 CHF 29.21 CHF 29.18 CHF 29.20 200
01/07/2024 CHF 29.20 CHF 29.20 CHF 29.15 CHF 29.15 171
28/06/2024 CHF 29.45 CHF 29.45 CHF 29.28 CHF 29.27 6,890
27/06/2024 CHF 29.39 CHF 29.60 CHF 28.78 CHF 29.17 0
26/06/2024 CHF 29.39 CHF 29.39 CHF 29.13 CHF 29.13 69
25/06/2024 CHF 29.25 CHF 29.22 CHF 29.15 CHF 29.15 420
24/06/2024 CHF 29.25 CHF 29.25 CHF 29.23 CHF 29.23 55
21/06/2024 CHF 29.04 CHF 29.44 CHF 28.58 CHF 29.09 0
20/06/2024 CHF 29.04 CHF 29.77 CHF 27.86 CHF 29.25 0
19/06/2024 CHF 29.04 CHF 29.54 CHF 28.89 CHF 29.18 0
18/06/2024 CHF 29.04 CHF 29.51 CHF 28.72 CHF 29.14 0
17/06/2024 CHF 29.04 CHF 29.04 CHF 28.97 CHF 28.97 5
14/06/2024 CHF 29.20 CHF 29.35 CHF 28.42 CHF 28.89 0
13/06/2024 CHF 29.20 CHF 29.63 CHF 28.17 CHF 28.95 0
12/06/2024 CHF 29.20 CHF 29.62 CHF 29.16 CHF 29.16 2,010
11/06/2024 CHF 28.73 CHF 29.07 CHF 28.28 CHF 28.75 0
10/06/2024 CHF 28.73 CHF 29.23 CHF 28.39 CHF 28.83 0
07/06/2024 CHF 28.73 CHF 29.24 CHF 27.63 CHF 28.87 0
06/06/2024 CHF 28.73 CHF 29.27 CHF 28.29 CHF 28.89 0
05/06/2024 CHF 28.73 CHF 28.78 CHF 28.72 CHF 28.75 90
04/06/2024 CHF 28.79 CHF 28.58 CHF 28.35 CHF 28.45 0
03/06/2024 CHF 28.79 CHF 28.79 CHF 28.52 CHF 28.52 44
31/05/2024 CHF 28.41 CHF 28.52 CHF 27.94 CHF 28.26 0
30/05/2024 CHF 28.41 CHF 28.46 CHF 28.41 CHF 28.42 49
29/05/2024 CHF 28.73 CHF 28.71 CHF 28.37 CHF 28.48 0
28/05/2024 CHF 28.73 CHF 28.73 CHF 28.71 CHF 28.71 487
27/05/2024 CHF 28.80 CHF 28.73 CHF 28.70 CHF 28.73 20
24/05/2024 CHF 28.80 CHF 28.73 CHF 28.55 CHF 28.73 350
23/05/2024 CHF 28.80 CHF 28.96 CHF 28.55 CHF 28.76 0
22/05/2024 CHF 28.80 CHF 28.80 CHF 28.79 CHF 28.79 69
21/05/2024 CHF 28.11 CHF 28.88 CHF 28.49 CHF 28.82 0
20/05/2024 CHF 28.11 CHF 28.88 CHF 28.61 CHF 28.74 0
17/05/2024 CHF 28.11 CHF 28.83 CHF 28.52 CHF 28.74 0
16/05/2024 CHF 28.11 CHF 28.88 CHF 28.58 CHF 28.83 0
15/05/2024 CHF 28.11 CHF 28.71 CHF 28.53 CHF 28.71 947
14/05/2024 CHF 28.11 CHF 28.47 CHF 28.27 CHF 28.43 0
13/05/2024 CHF 28.11 CHF 28.50 CHF 28.31 CHF 28.38 0
10/05/2024 CHF 28.11 CHF 28.49 CHF 28.30 CHF 28.37 0

Market data

Select a section