7,699.30

+130.38

+1.72%

53,334.31

+1,547.59

+2.99%

25,815.86

+443.85

+1.75%

2,854.25

+41.81

+1.49%

4.8920

-0.0600

-1.21%

16.79

-4.04

-19.40%

4,066.60

+126.20

+3.20%

80,007.83

+2,489.94

+3.21%

Crude Oil Dec 26

88.42

-7.67

-7.98%

US Private Equity

10,855.23

+18.94

+0.17%

Swiss - Delayed Quote CHF

iShares MSCI World CHF Hedged UCITS ETF (Acc) (IWDC.SW)

93.80 +1.31 (+1.42%)

At close: 5:35:28 PM GMT+1

Currency in CHF

Date	Open	High	Low	Close	Adj Close	Volume
Nov 4, 2026	92.46	94.14	92.44	93.80	93.80	48,717
Nov 3, 2026	92.20	92.74	92.10	92.49	92.49	17,943
Nov 2, 2026	91.96	93.39	91.96	93.14	93.14	33,729
Oct 30, 2026	93.45	93.59	92.75	92.80	92.80	18,029
Oct 29, 2026	94.03	94.39	94.03	94.10	94.10	67,354
Oct 28, 2026	94.23	94.50	94.09	94.27	94.27	34,839
Oct 27, 2026	93.50	94.32	93.50	94.18	94.18	31,216
Oct 26, 2026	93.10	93.91	93.02	93.59	93.59	25,278
Oct 23, 2026	93.39	93.71	92.86	93.24	93.24	17,997
Oct 22, 2026	93.86	93.92	93.22	93.31	93.31	29,847
Oct 21, 2026	94.20	94.53	94.16	94.53	94.53	15,945
Oct 20, 2026	93.86	94.47	93.43	93.99	93.99	21,513
Oct 19, 2026	94.24	94.24	93.71	94.10	94.10	40,685
Oct 16, 2026	94.51	94.73	94.15	94.15	94.15	30,300
Oct 15, 2026	93.87	94.21	93.70	94.15	94.15	21,688
Oct 14, 2026	95.08	95.29	94.43	94.47	94.47	15,469
Oct 13, 2026	95.00	95.15	94.78	94.81	94.81	17,863
Oct 12, 2026	95.14	95.22	94.96	95.01	95.01	26,643
Oct 9, 2026	94.89	94.96	94.50	94.76	94.76	6,759
Oct 8, 2026	94.36	94.67	94.15	94.33	94.33	13,063
Oct 7, 2026	95.24	95.26	94.42	94.61	94.61	17,673
Oct 6, 2026	95.04	95.55	95.00	95.49	95.49	28,863
Oct 5, 2026	94.32	94.74	94.00	94.68	94.68	81,027
Oct 2, 2026	93.81	94.60	93.81	94.32	94.32	23,073
Oct 1, 2026	94.02	94.03	93.14	93.15	93.15	18,082
Sep 30, 2026	94.18	94.49	93.94	94.29	94.29	12,878
Sep 29, 2026	94.08	94.45	93.69	93.84	93.84	12,790
Sep 28, 2026	94.63	94.63	93.95	94.07	94.07	30,019
Sep 25, 2026	94.56	94.82	94.31	94.61	94.61	10,397
Sep 24, 2026	94.14	94.30	93.80	93.98	93.98	15,517
Sep 23, 2026	95.50	95.50	94.54	94.54	94.54	35,599
Sep 22, 2026	95.19	95.46	94.95	95.07	95.07	14,419
Sep 21, 2026	94.28	94.77	94.25	94.77	94.77	25,612
Sep 18, 2026	94.18	94.18	93.54	93.55	93.55	10,950
Sep 17, 2026	93.60	94.10	93.54	93.88	93.88	23,735
Sep 16, 2026	93.45	93.60	93.33	93.59	93.59	25,659
Sep 15, 2026	93.27	93.63	92.98	93.18	93.18	19,435
Sep 14, 2026	93.46	93.65	93.28	93.63	93.63	25,868
Sep 11, 2026	93.71	94.25	93.58	94.16	94.16	28,324
Sep 10, 2026	94.17	94.30	93.25	93.44	93.44	12,092
Sep 9, 2026	94.50	94.58	93.78	93.91	93.91	36,787
Sep 8, 2026	94.73	94.89	94.57	94.75	94.75	10,614
Sep 7, 2026	95.15	95.27	94.84	94.89	94.89	27,516
Sep 4, 2026	95.30	95.43	95.04	95.04	95.04	42,162
Sep 3, 2026	94.50	95.31	94.43	95.31	95.31	29,204
Sep 2, 2026	94.28	94.57	93.77	94.50	94.50	60,871
Sep 1, 2026	94.89	95.07	94.17	94.41	94.41	21,279
Aug 31, 2026	95.10	95.20	94.67	94.69	94.69	32,977
Aug 28, 2026	95.41	95.77	95.33	95.70	95.70	27,494
Aug 27, 2026	95.15	95.30	94.96	95.17	95.17	25,624
Aug 26, 2026	94.93	95.13	94.85	94.87	94.87	19,467
Aug 25, 2026	94.92	95.17	94.75	94.91	94.91	19,092
Aug 24, 2026	94.63	94.80	94.50	94.56	94.56	28,954
Aug 21, 2026	94.51	94.97	94.51	94.91	94.91	30,985
Aug 20, 2026	95.13	95.14	94.50	94.81	94.81	22,303
Aug 19, 2026	94.99	95.35	94.97	95.19	95.19	51,219
Aug 18, 2026	95.70	95.70	94.79	95.21	95.21	15,294
Aug 17, 2026	96.35	96.40	96.03	96.03	96.03	26,265
Aug 14, 2026	96.43	96.51	96.14	96.18	96.18	16,085
Aug 13, 2026	96.09	96.64	95.99	96.26	96.26	20,740
Aug 12, 2026	95.81	96.09	95.72	96.00	96.00	19,892
Aug 11, 2026	95.86	96.11	95.77	95.78	95.78	18,707
Aug 10, 2026	95.96	96.01	95.80	95.88	95.88	34,931
Aug 7, 2026	95.38	95.85	95.34	95.80	95.80	11,282
Aug 6, 2026	95.51	95.66	95.30	95.30	95.30	24,091
Aug 5, 2026	95.85	96.08	95.49	95.49	95.49	33,794
Aug 4, 2026	94.21	95.00	94.02	95.00	95.00	36,578
Aug 3, 2026	93.29	93.68	93.15	93.68	93.68	31,803
Jul 31, 2026	92.83	93.08	91.99	92.47	92.47	10,124
Jul 30, 2026	91.55	92.29	91.33	92.00	92.00	22,612
Jul 29, 2026	92.62	92.74	91.67	91.80	91.80	12,917
Jul 28, 2026	92.10	92.53	91.90	92.52	92.52	19,509
Jul 27, 2026	92.94	93.25	92.07	92.07	92.07	51,074
Jul 24, 2026	92.01	92.55	92.01	92.53	92.53	19,124
Jul 23, 2026	92.83	92.96	91.79	91.79	91.79	30,908
Jul 22, 2026	92.85	93.38	92.82	93.26	93.26	24,259
Jul 21, 2026	92.78	93.04	92.59	93.04	93.04	20,087
Jul 20, 2026	92.52	93.01	92.50	92.66	92.66	22,467
Jul 17, 2026	93.30	93.30	92.18	92.59	92.59	17,589
Jul 16, 2026	93.65	93.68	93.21	93.64	93.64	33,533
Jul 15, 2026	93.71	93.90	93.53	93.63	93.63	32,459
Jul 14, 2026	93.39	93.64	93.00	93.51	93.51	21,444
Jul 13, 2026	93.28	93.61	93.28	93.55	93.55	17,103
Jul 10, 2026	93.33	93.66	93.28	93.57	93.57	64,703
Jul 9, 2026	92.97	93.38	92.86	93.34	93.34	29,193
Jul 8, 2026	93.00	93.04	92.00	92.18	92.18	21,685
Jul 7, 2026	93.49	93.69	93.04	93.04	93.04	28,589
Jul 6, 2026	93.43	93.70	93.37	93.70	93.70	29,905
Jul 3, 2026	93.36	93.43	93.17	93.41	93.41	19,110
Jul 2, 2026	92.75	93.63	92.70	93.10	93.10	29,490
Jul 1, 2026	92.85	93.17	92.67	93.17	93.17	77,912
Jun 30, 2026	92.51	92.99	92.40	92.91	92.91	189,446
Jun 29, 2026	91.73	92.24	91.46	91.99	91.99	27,691
Jun 26, 2026	91.35	91.79	90.94	91.79	91.79	25,462
Jun 25, 2026	92.20	92.44	91.32	91.89	91.89	47,011
Jun 24, 2026	91.75	92.24	91.65	92.24	92.24	66,157
Jun 23, 2026	91.90	92.21	91.39	91.83	91.83	23,064
Jun 22, 2026	93.19	93.50	92.90	92.99	92.99	44,150
Jun 19, 2026	92.85	93.14	92.80	93.11	93.11	18,072
Jun 18, 2026	93.22	93.24	92.85	93.00	93.00	66,341
Jun 17, 2026	93.42	93.52	93.20	93.41	93.41	115,578
Jun 16, 2026	93.55	93.73	93.33	93.45	93.45	25,102
Jun 15, 2026	93.28	93.51	93.20	93.51	93.51	77,888
Jun 12, 2026	91.51	92.35	91.49	92.26	92.26	21,954
Jun 11, 2026	90.47	90.90	90.12	90.42	90.42	30,284
Jun 10, 2026	91.06	91.30	90.15	90.56	90.56	54,333
Jun 9, 2026	91.88	92.45	90.69	90.73	90.73	45,920
Jun 8, 2026	91.28	92.23	91.23	91.90	91.90	51,571
Jun 5, 2026	93.12	93.55	92.45	92.45	92.45	208,921
Jun 4, 2026	93.11	93.46	92.77	93.43	93.43	80,424
Jun 3, 2026	93.83	93.92	93.40	93.41	93.41	62,191
Jun 2, 2026	93.49	93.82	93.36	93.82	93.82	21,091
Jun 1, 2026	93.57	93.60	93.00	93.34	93.34	49,140
May 29, 2026	93.40	93.51	93.18	93.41	93.41	39,486
May 28, 2026	92.71	93.23	92.56	93.11	93.11	22,359
May 27, 2026	93.01	93.22	92.75	92.81	92.81	72,523
May 26, 2026	93.00	93.08	92.84	92.84	92.84	39,956
May 22, 2026	92.21	92.53	92.11	92.51	92.51	35,513
May 21, 2026	91.57	91.96	91.38	91.51	91.51	13,945
May 20, 2026	90.80	91.80	90.73	91.63	91.63	29,561
May 19, 2026	91.14	91.47	90.59	90.67	90.67	14,495
May 18, 2026	90.72	91.51	90.62	91.04	91.04	25,834
May 15, 2026	91.84	91.93	91.10	91.46	91.46	42,870
May 13, 2026	91.41	91.64	91.16	91.48	91.48	19,975
May 12, 2026	90.96	91.18	90.58	90.63	90.63	47,438
May 11, 2026	91.08	91.50	91.00	91.46	91.46	111,451
May 8, 2026	91.62	91.62	90.85	91.14	91.14	11,170
May 7, 2026	91.38	91.50	91.04	91.08	91.08	34,901
May 6, 2026	90.17	91.08	90.17	91.08	91.08	27,613
May 5, 2026	89.14	89.77	89.14	89.72	89.72	21,891
May 4, 2026	89.56	89.79	88.97	89.01	89.01	45,120
Apr 30, 2026	88.50	89.00	88.40	88.97	88.97	35,815
Apr 29, 2026	88.83	88.85	88.42	88.51	88.51	24,226
Apr 28, 2026	89.02	89.15	88.47	88.47	88.47	16,622
Apr 27, 2026	89.00	89.18	88.80	88.81	88.81	32,678
Apr 24, 2026	88.69	89.10	88.54	88.82	88.82	23,097
Apr 23, 2026	88.60	89.08	88.37	89.08	89.08	26,741
Apr 22, 2026	88.93	88.93	88.63	88.81	88.81	21,227
Apr 21, 2026	89.18	89.30	88.59	88.68	88.68	30,308
Apr 20, 2026	88.75	89.10	88.63	88.93	88.93	70,899
Apr 17, 2026	88.33	89.46	88.27	89.46	89.46	42,885
Apr 16, 2026	88.31	88.49	88.07	88.43	88.43	40,890
Apr 15, 2026	87.92	88.00	87.63	88.00	88.00	54,200
Apr 14, 2026	86.90	87.55	86.90	87.55	87.55	25,689
Apr 13, 2026	85.72	86.30	85.52	86.18	86.18	42,841
Apr 10, 2026	86.14	86.51	86.10	86.35	86.35	60,767
Apr 9, 2026	85.81	86.01	85.49	86.01	86.01	31,497
Apr 8, 2026	86.03	86.29	85.67	85.83	85.83	111,559
Apr 7, 2026	84.23	84.23	82.86	83.10	83.10	79,891
Apr 2, 2026	82.45	83.75	82.20	83.44	83.44	87,619
Apr 1, 2026	84.21	84.21	83.14	83.91	83.91	61,046
Mar 31, 2026	81.00	81.88	81.00	81.60	81.60	35,162
Mar 30, 2026	80.84	81.49	80.84	81.18	81.18	43,945
Mar 27, 2026	82.26	82.29	81.08	81.08	81.08	36,661
Mar 26, 2026	83.05	83.09	82.42	82.42	82.42	30,268
Mar 25, 2026	83.46	83.94	83.00	83.56	83.56	83,137
Mar 24, 2026	82.98	83.15	82.20	82.84	82.84	15,452
Mar 23, 2026	81.06	84.38	80.10	82.89	82.89	111,031
Mar 20, 2026	83.61	83.67	82.35	82.40	82.40	54,965
Mar 19, 2026	83.56	83.58	82.70	83.05	83.05	99,000
Mar 18, 2026	85.43	85.53	84.38	84.43	84.43	26,749
Mar 17, 2026	84.46	85.39	84.44	85.07	85.07	19,311
Mar 16, 2026	84.92	85.01	83.97	84.59	84.59	34,318
Mar 13, 2026	84.13	85.13	83.82	84.21	84.21	33,139
Mar 12, 2026	85.30	85.39	84.43	84.76	84.76	43,466
Mar 11, 2026	85.79	85.85	85.25	85.53	85.53	22,275
Mar 10, 2026	86.07	86.32	85.50	86.29	86.29	57,812
Mar 9, 2026	83.69	84.84	83.57	84.80	84.80	47,891
Mar 6, 2026	86.42	86.47	84.80	85.34	85.34	53,591
Mar 5, 2026	86.73	87.18	85.97	86.11	86.11	38,525
Mar 4, 2026	85.98	87.15	85.92	87.07	87.07	36,955
Mar 3, 2026	86.49	86.63	84.97	85.57	85.57	267,128
Mar 2, 2026	86.64	87.46	86.31	87.31	87.31	44,449
Feb 27, 2026	88.44	88.44	87.50	87.82	87.82	28,508
Feb 26, 2026	88.49	88.68	87.75	88.03	88.03	47,090
Feb 25, 2026	87.98	88.44	87.86	88.44	88.44	19,904
Feb 24, 2026	87.32	87.79	87.15	87.63	87.63	95,527
Feb 23, 2026	87.80	88.10	87.10	87.32	87.32	79,171
Feb 20, 2026	87.71	88.02	87.26	87.81	87.81	45,701
Feb 19, 2026	87.87	87.89	87.30	87.51	87.51	28,865
Feb 18, 2026	87.41	87.95	87.30	87.94	87.94	21,177
Feb 17, 2026	86.89	87.10	86.44	87.10	87.10	33,553
Feb 16, 2026	87.15	87.33	86.82	86.94	86.94	19,577
Feb 13, 2026	86.87	87.30	86.50	87.21	87.21	20,873
Feb 12, 2026	88.62	88.62	87.18	87.28	87.28	32,179
Feb 11, 2026	88.47	88.75	87.83	88.19	88.19	24,231
Feb 10, 2026	88.26	88.54	88.19	88.38	88.38	52,187
Feb 9, 2026	88.56	88.56	87.49	88.24	88.24	22,936
Feb 6, 2026	86.11	87.45	86.00	87.45	87.45	24,687
Feb 5, 2026	87.16	87.26	85.94	86.35	86.35	45,790
Feb 4, 2026	87.60	87.80	87.25	87.31	87.31	39,916
Feb 3, 2026	88.26	88.39	87.50	87.65	87.65	37,316
Feb 2, 2026	86.60	87.97	86.50	87.92	87.92	34,029
Jan 30, 2026	87.07	87.67	87.00	87.45	87.45	40,294
Jan 29, 2026	88.10	88.21	86.80	87.16	87.16	95,608
Jan 28, 2026	88.25	88.25	87.82	87.82	87.82	35,954
Jan 27, 2026	87.91	88.06	87.77	88.02	88.02	46,162
Jan 26, 2026	87.26	87.69	86.99	87.66	87.66	69,776
Jan 23, 2026	87.56	87.58	87.07	87.48	87.48	40,580
Jan 22, 2026	87.26	87.58	87.26	87.53	87.53	47,051
Jan 21, 2026	86.39	86.97	85.90	86.69	86.69	60,395
Jan 20, 2026	86.63	86.85	86.14	86.76	86.76	32,113
Jan 19, 2026	87.15	87.31	86.79	87.02	87.02	41,098
Jan 16, 2026	88.24	88.24	87.78	88.10	88.10	22,908
Jan 15, 2026	87.87	88.58	87.87	88.31	88.31	88,823
Jan 14, 2026	88.05	88.20	87.47	87.57	87.57	35,862
Jan 13, 2026	88.16	88.44	87.90	88.09	88.09	48,550
Jan 12, 2026	87.67	88.21	87.55	88.13	88.13	40,418
Jan 9, 2026	87.43	88.02	87.38	87.92	87.92	39,552
Jan 8, 2026	87.22	87.59	87.18	87.29	87.29	34,761
Jan 7, 2026	87.60	87.71	87.53	87.65	87.65	112,054
Jan 6, 2026	87.32	87.60	87.12	87.37	87.37	41,853
Jan 5, 2026	86.84	87.31	86.72	87.26	87.26	93,434
Dec 30, 2025	86.67	86.99	86.67	86.91	86.91	50,833
Dec 29, 2025	86.93	87.00	86.63	86.68	86.68	40,577
Dec 23, 2025	86.58	86.83	86.48	86.58	86.58	60,149
Dec 22, 2025	86.50	86.63	86.23	86.52	86.52	26,757
Dec 19, 2025	85.62	86.25	85.55	86.25	86.25	20,610
Dec 18, 2025	84.99	85.87	84.95	85.82	85.82	33,823
Dec 17, 2025	85.69	85.90	85.03	85.03	85.03	22,057
Dec 16, 2025	85.67	85.91	85.40	85.46	85.46	25,695
Dec 15, 2025	86.12	86.46	85.79	85.93	85.93	36,585
Dec 12, 2025	86.76	86.86	85.73	85.73	85.73	24,931
Dec 11, 2025	85.95	86.50	85.76	86.37	86.37	26,877
Dec 10, 2025	86.09	86.26	85.90	86.06	86.06	17,864
Dec 9, 2025	86.13	86.34	86.00	86.30	86.30	23,364
Dec 8, 2025	86.46	86.56	86.02	86.15	86.15	22,377
Dec 5, 2025	86.40	86.67	86.19	86.36	86.36	31,688
Dec 4, 2025	86.27	86.36	86.12	86.17	86.17	25,115
Dec 3, 2025	85.99	86.12	85.68	86.02	86.02	29,453
Dec 2, 2025	85.61	86.08	85.61	85.76	85.76	19,979
Dec 1, 2025	85.69	85.94	85.46	85.83	85.83	34,198
Nov 28, 2025	85.80	86.22	85.76	86.06	86.06	21,381
Nov 27, 2025	85.70	86.00	85.47	85.80	85.80	33,697
Nov 26, 2025	85.43	85.93	85.09	85.93	85.93	64,049
Nov 25, 2025	84.32	84.66	84.00	84.66	84.66	18,188
Nov 24, 2025	83.71	84.32	83.37	84.25	84.25	36,015
Nov 21, 2025	82.58	83.18	82.25	83.18	83.18	50,010
Nov 20, 2025	84.68	85.10	84.09	84.09	84.09	74,236
Nov 19, 2025	83.55	84.25	83.43	83.58	83.58	27,006
Nov 18, 2025	83.74	84.00	82.93	83.54	83.54	69,649
Nov 17, 2025	85.39	85.48	84.60	84.88	84.88	23,101
Nov 14, 2025	85.06	85.40	84.26	85.34	85.34	30,834
Nov 13, 2025	86.65	86.71	85.54	85.71	85.71	18,295
Nov 12, 2025	86.57	86.74	86.46	86.53	86.53	45,623
Nov 11, 2025	85.93	86.08	85.92	86.08	86.08	29,963
Nov 10, 2025	85.43	85.78	85.40	85.51	85.51	34,369
Nov 7, 2025	85.05	85.05	83.92	83.95	83.95	45,853
Nov 6, 2025	85.52	85.89	84.81	84.81	84.81	26,486
Nov 5, 2025	85.09	85.65	85.00	85.53	85.53	22,350
Nov 4, 2025	85.49	85.83	85.10	85.63	85.63	32,029

Mobilize your Website

View Site in Mobile | Classic

Share by: