Swiss - Delayed Quote USD

iShares Core MSCI World UCITS ETF USD (Acc) (SWDA.SW)

95.77 +1.29 (+1.37%)
As of 1:35 PM GMT+2. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 95.94 96.03 95.67 95.77 95.77 20,246
Apr 25, 2024 95.21 95.25 94.07 94.48 94.48 62,777
Apr 24, 2024 95.94 96.07 95.30 95.40 95.40 54,729
Apr 23, 2024 94.59 95.55 94.59 95.54 95.54 102,081
Apr 22, 2024 94.17 94.21 93.80 93.80 93.80 36,236
Apr 19, 2024 93.77 94.34 93.60 94.01 94.01 100,104
Apr 18, 2024 94.84 95.00 94.30 94.84 94.84 117,581
Apr 17, 2024 94.65 95.31 94.47 94.47 94.47 21,726
Apr 16, 2024 94.87 95.23 94.50 94.78 94.78 13,310
Apr 15, 2024 96.68 97.07 96.19 96.39 96.39 197,354
Apr 12, 2024 97.61 97.67 96.40 96.71 96.71 40,228
Apr 11, 2024 97.11 97.37 96.53 96.67 96.67 14,111
Apr 10, 2024 98.21 98.35 96.53 96.97 96.97 41,374
Apr 9, 2024 98.11 98.39 97.34 97.56 97.56 79,175
Apr 8, 2024 97.75 98.21 97.69 98.10 98.10 26,218
Apr 5, 2024 97.19 97.70 96.19 97.70 97.70 25,460
Apr 4, 2024 98.34 98.86 98.31 98.72 98.72 28,416
Apr 3, 2024 97.72 98.33 97.60 98.27 98.27 26,414
Apr 2, 2024 98.75 98.75 97.43 97.67 97.67 19,890
Mar 28, 2024 98.60 98.86 98.54 98.73 98.73 60,948
Mar 27, 2024 98.62 98.62 98.19 98.34 98.34 49,280
Mar 26, 2024 98.39 98.64 98.36 98.43 98.43 50,303
Mar 25, 2024 98.27 98.38 98.00 98.30 98.30 31,380
Mar 22, 2024 98.57 98.73 98.34 98.36 98.36 14,816
Mar 21, 2024 98.94 98.98 98.61 98.88 98.88 18,551
Mar 20, 2024 97.35 97.51 97.25 97.37 97.37 33,859
Mar 19, 2024 96.84 97.21 96.50 97.21 97.21 17,874
Mar 18, 2024 96.86 97.37 96.81 97.20 97.20 15,463
Mar 15, 2024 97.09 97.38 96.46 96.46 96.46 23,158
Mar 14, 2024 97.67 97.85 96.99 97.14 97.14 16,348
Mar 13, 2024 97.60 97.63 97.40 97.48 97.48 22,227
Mar 12, 2024 96.95 97.43 96.40 97.23 97.23 27,012
Mar 11, 2024 96.66 96.72 96.17 96.48 96.48 42,364
Mar 8, 2024 97.46 97.93 97.18 97.26 97.26 17,806
Mar 7, 2024 96.07 97.30 95.95 97.18 97.18 48,052
Mar 6, 2024 95.83 96.50 95.83 96.49 96.49 107,080
Mar 5, 2024 96.23 96.23 95.68 95.82 95.82 23,162
Mar 4, 2024 96.52 96.52 96.27 96.43 96.43 13,708
Mar 1, 2024 95.94 96.25 95.56 96.13 96.13 30,317
Feb 29, 2024 95.28 95.78 95.08 95.33 95.33 70,426
Feb 28, 2024 95.38 95.38 94.98 95.33 95.33 13,156
Feb 27, 2024 95.44 95.60 95.30 95.42 95.42 73,878
Feb 26, 2024 95.51 95.74 95.41 95.54 95.54 92,135
Feb 23, 2024 95.56 95.89 95.40 95.63 95.63 28,545
Feb 22, 2024 94.83 95.36 94.83 95.23 95.23 70,029
Feb 21, 2024 93.73 93.73 93.50 93.65 93.65 43,742
Feb 20, 2024 94.07 94.12 93.72 93.75 93.75 69,476
Feb 19, 2024 94.25 94.34 94.17 94.29 94.29 26,230
Feb 16, 2024 94.50 94.74 93.98 94.50 94.50 18,058
Feb 15, 2024 93.94 94.17 93.83 93.96 93.96 22,023
Feb 14, 2024 92.96 93.34 92.91 93.17 93.17 48,109
Feb 13, 2024 94.19 94.19 92.61 93.07 93.07 38,572
Feb 12, 2024 94.08 94.45 93.97 94.45 94.45 78,694
Feb 9, 2024 93.60 93.92 93.60 93.76 93.76 15,945
Feb 8, 2024 93.62 93.63 93.40 93.51 93.51 46,838
Feb 7, 2024 92.96 93.59 92.90 93.39 93.39 21,147
Feb 6, 2024 92.83 92.87 92.50 92.81 92.81 25,017
Feb 5, 2024 92.87 93.00 92.23 92.48 92.48 19,729
Feb 2, 2024 92.99 93.13 92.35 92.81 92.81 36,809
Feb 1, 2024 91.88 92.04 91.65 91.74 91.74 25,058
Jan 31, 2024 92.60 92.69 92.19 92.19 92.19 41,503
Jan 30, 2024 92.67 92.80 92.57 92.71 92.71 54,602
Jan 29, 2024 92.21 92.24 92.06 92.15 92.15 39,754
Jan 26, 2024 91.64 92.36 91.64 92.35 92.35 13,948
Jan 25, 2024 91.76 92.08 91.60 92.00 92.00 18,876
Jan 24, 2024 91.92 92.24 91.80 92.17 92.17 61,961
Jan 23, 2024 91.53 91.53 91.10 91.10 91.10 26,018
Jan 22, 2024 91.35 91.60 91.26 91.43 91.43 54,186
Jan 19, 2024 90.47 90.60 90.14 90.37 90.37 75,441
Jan 18, 2024 89.51 89.91 89.46 89.91 89.91 43,614
Jan 17, 2024 89.51 89.61 89.10 89.41 89.41 23,532
Jan 16, 2024 90.00 90.37 89.87 90.36 90.36 40,783
Jan 15, 2024 90.77 90.85 90.45 90.58 90.58 19,288
Jan 12, 2024 90.50 91.07 90.30 90.73 90.73 48,353
Jan 11, 2024 90.97 91.08 89.88 89.88 89.88 21,682
Jan 10, 2024 90.15 90.38 90.10 90.29 90.29 35,219
Jan 9, 2024 90.25 90.25 89.75 90.05 90.05 33,399
Jan 8, 2024 89.17 89.73 89.00 89.70 89.70 54,330
Jan 5, 2024 88.98 89.75 88.60 89.49 89.49 61,658
Jan 4, 2024 89.49 89.71 89.15 89.66 89.66 26,536
Jan 3, 2024 90.07 90.25 89.25 89.32 89.32 28,698
Dec 29, 2023 91.03 91.14 90.50 90.51 90.51 41,973
Dec 28, 2023 91.24 91.24 90.92 90.95 90.95 14,200
Dec 27, 2023 90.73 90.85 90.44 90.85 90.85 199,839
Dec 22, 2023 90.24 90.56 89.93 90.41 90.41 46,924
Dec 21, 2023 89.60 89.94 89.42 89.81 89.81 65,157
Dec 20, 2023 90.30 90.38 90.02 90.31 90.31 80,514
Dec 19, 2023 89.95 90.19 89.75 90.11 90.11 41,887
Dec 18, 2023 89.40 89.57 89.34 89.57 89.57 30,145
Dec 15, 2023 89.77 89.85 89.23 89.46 89.46 70,013
Dec 14, 2023 89.33 89.72 89.30 89.55 89.55 50,137
Dec 13, 2023 87.81 88.04 87.80 87.88 87.88 55,872
Dec 12, 2023 87.57 87.74 87.27 87.50 87.50 55,023
Dec 11, 2023 87.10 87.36 87.07 87.21 87.21 48,923
Dec 8, 2023 86.71 87.24 86.60 86.92 86.92 16,312
Dec 7, 2023 86.40 86.80 86.15 86.60 86.60 39,920
Dec 6, 2023 86.81 87.00 86.61 86.61 86.61 18,184
Dec 5, 2023 86.19 86.52 86.19 86.43 86.43 80,234
Dec 4, 2023 86.73 86.92 86.19 86.28 86.28 182,010
Dec 1, 2023 86.48 86.76 86.26 86.76 86.76 18,760
Nov 30, 2023 86.37 86.47 86.03 86.13 86.13 65,061
Nov 29, 2023 86.20 86.62 86.20 86.25 86.25 14,413
Nov 28, 2023 86.20 86.30 85.78 86.30 86.30 97,870
Nov 27, 2023 86.07 86.16 85.93 86.01 86.01 39,676
Nov 24, 2023 86.06 86.23 86.06 86.18 86.18 14,609
Nov 23, 2023 86.12 86.16 86.03 86.14 86.14 28,591
Nov 22, 2023 85.75 86.15 85.71 85.93 85.93 41,225
Nov 21, 2023 85.89 85.94 85.60 85.63 85.63 59,445
Nov 20, 2023 85.35 85.72 85.27 85.72 85.72 21,222
Nov 17, 2023 85.03 85.44 85.03 85.15 85.15 34,048
Nov 16, 2023 84.91 85.04 84.66 84.66 84.66 57,065
Nov 15, 2023 85.01 85.30 84.97 85.09 85.09 39,850
Nov 14, 2023 83.13 84.89 83.05 84.87 84.87 59,980
Nov 13, 2023 82.77 83.05 82.62 83.05 83.05 13,955

Related Tickers

GDX VanEck Gold Miners ETF
34.33
+3.65%
 
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
 
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
 
SMH VanEck Semiconductor ETF
212.20
+2.00%
 
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
 
SOXX iShares Semiconductor ETF
212.41
+1.86%
 
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
 
PSI Invesco Semiconductors ETF
53.43
+1.68%
 
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
 
EPU iShares MSCI Peru ETF
40.46
+1.32%
 
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
 
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
 
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
 
EPI WisdomTree India Earnings Fund
45.06
+0.81%
 
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
 
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
 
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
 
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
 
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
 
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
 
EZA iShares MSCI South Africa ETF
39.02
+0.64%
 
FLIN Franklin FTSE India ETF
37.56
+0.64%
 
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
 
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
 
GLD SPDR Gold Shares
215.92
+0.60%
 
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
 
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
 
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
 
IAU iShares Gold Trust
44.11
+0.57%
 
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
 
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
 
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
 
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
 
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
 
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
 
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
 
IYE iShares U.S. Energy ETF
50.45
+0.52%
 
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
 
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
 
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
 
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
 
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
 
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
 
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
 
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
 
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
 
TUR iShares MSCI Turkey ETF
38.76
+0.47%
 
CNYA iShares MSCI China A ETF
25.97
+0.46%
 
CBON VanEck China Bond ETF
21.91
+0.46%
 
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
 
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
 
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
 
EWC iShares MSCI Canada ETF
37.50
+0.37%
 
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
 
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
 
QTUM Defiance Quantum ETF
57.36
+0.35%
 
CCOR Core Alternative ETF
26.42
+0.34%
 
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
 
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
 
USAI Pacer American Energy Independence ETF
31.70
+0.34%
 
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
 
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
 
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
 
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
 
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
 
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
 
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
 
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
 
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
 
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
 
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
 
CNXT VanEck ChiNext ETF
22.43
+0.26%
 
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
 
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
 
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
 
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
 
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
 
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
 
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
 
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
 
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
 
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
 
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
 
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
 
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
 
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
 
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
 
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
 
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
 
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
 
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
 
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
 
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
 
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
 
TRTY Cambria Trinity ETF
25.59
+0.06%
 
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
 
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
 
EWW iShares MSCI Mexico ETF
65.80
+0.05%
 
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%