STOCKS WOBBLE AS INVESTORS AWAIT NVIDIA EARNINGS

Comcast reveals price tag for new streaming bundle

UBS (Irl) ETF plc - MSCI USA hedged to CHF UCITS ETF (CHF) A-acc (USCHWH.SW)

Swiss - Swiss Delayed Price. Currency in CHF

Add to watchlist

39.83

+0.15

(+0.37%)

At close: 04:33PM CEST

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	39.83	39.85	39.72	39.83	39.83	2,720
May 17, 2024	40.01	40.01	39.67	39.68	39.68	11,112
May 16, 2024	39.82	39.99	39.82	39.84	39.84	2,759
May 15, 2024	39.34	39.67	39.31	39.67	39.67	3,664
May 14, 2024	39.18	39.24	39.04	39.19	39.19	16,761
May 13, 2024	39.20	39.26	38.83	39.17	39.17	68,924
May 10, 2024	39.17	39.40	39.11	39.13	39.13	14,304
May 08, 2024	38.90	38.94	38.74	38.74	38.74	7,413
May 07, 2024	38.91	39.09	38.83	38.99	38.99	11,774
May 06, 2024	38.51	38.67	38.50	38.67	38.67	5,236
May 03, 2024	38.12	38.50	38.06	38.39	38.39	14,285
May 02, 2024	37.87	38.15	37.67	37.67	37.67	15,411
Apr 30, 2024	38.40	38.42	38.26	38.35	38.35	2,261
Apr 29, 2024	38.40	38.49	38.35	38.35	38.35	2,012
Apr 26, 2024	38.24	38.24	38.09	38.19	38.19	4,437
Apr 25, 2024	37.85	37.89	37.57	37.57	37.57	2,195
Apr 24, 2024	38.22	38.22	38.03	38.03	38.03	6,089
Apr 23, 2024	37.67	37.72	37.57	37.72	37.72	3,737
Apr 22, 2024	37.51	37.55	37.35	37.35	37.35	2,143
Apr 19, 2024	37.47	37.65	37.44	37.65	37.65	1,837
Apr 18, 2024	37.93	38.10	37.65	37.78	37.78	6,579
Apr 17, 2024	37.97	38.13	37.97	38.11	38.11	386
Apr 16, 2024	38.00	38.19	37.72	37.97	37.97	5,283
Apr 15, 2024	38.71	38.90	38.59	38.59	38.59	1,109
Apr 12, 2024	39.15	39.22	38.77	38.77	38.77	2,786
Apr 11, 2024	38.83	38.97	38.58	38.82	38.82	7,982
Apr 10, 2024	39.31	39.33	38.73	38.97	38.97	4,042
Apr 09, 2024	39.16	39.40	38.90	38.96	38.96	9,550
Apr 08, 2024	39.17	39.60	39.16	39.27	39.27	2,463
Apr 05, 2024	38.87	39.12	38.67	39.12	39.12	3,604
Apr 04, 2024	39.43	39.81	39.33	39.54	39.54	5,705
Apr 03, 2024	39.14	39.36	39.08	39.36	39.36	5,120
Apr 02, 2024	39.79	39.79	39.03	39.13	39.13	17,495
Mar 28, 2024	39.53	39.76	39.33	39.57	39.57	6,763
Mar 27, 2024	39.61	39.72	39.24	39.48	39.48	2,447
Mar 26, 2024	39.48	39.81	39.44	39.44	39.44	6,980
Mar 25, 2024	39.43	39.63	39.21	39.30	39.30	8,806
Mar 22, 2024	39.58	39.65	39.42	39.42	39.42	11,049
Mar 21, 2024	39.67	39.70	39.42	39.70	39.70	5,382
Mar 20, 2024	39.03	39.05	38.97	39.05	39.05	1,690
Mar 19, 2024	38.79	38.90	38.58	38.90	38.90	4,118
Mar 18, 2024	39.01	39.01	38.69	38.90	38.90	8,825
Mar 15, 2024	38.89	38.90	38.51	38.51	38.51	4,080
Mar 14, 2024	39.05	39.22	38.80	38.85	38.85	5,294
Mar 13, 2024	39.10	39.18	38.97	38.97	38.97	10,772
Mar 12, 2024	38.74	39.00	38.56	38.94	38.94	18,331
Mar 11, 2024	38.62	38.73	38.53	38.55	38.55	25,901
Mar 08, 2024	39.00	39.17	38.67	38.92	38.92	2,573
Mar 07, 2024	38.44	38.81	38.44	38.79	38.79	1,442
Mar 06, 2024	38.42	38.64	38.42	38.58	38.58	6,767
Mar 05, 2024	38.69	38.83	38.35	38.35	38.35	3,791
Mar 04, 2024	38.74	38.87	38.72	38.74	38.74	16,369
Mar 01, 2024	38.58	38.67	38.35	38.67	38.67	15,725
Feb 29, 2024	38.21	38.56	38.14	38.56	38.56	7,133
Feb 28, 2024	38.33	38.38	38.17	38.23	38.23	8,756
Feb 27, 2024	38.26	38.37	38.24	38.35	38.35	7,843
Feb 26, 2024	38.38	38.46	38.21	38.38	38.38	9,680
Feb 23, 2024	38.38	38.56	38.28	38.36	38.36	16,933
Feb 22, 2024	38.00	38.22	37.96	38.20	38.20	8,239
Feb 21, 2024	37.51	37.53	37.35	37.44	37.44	56,443
Feb 20, 2024	37.72	37.76	37.64	37.64	37.64	2,901
Feb 19, 2024	37.87	37.88	37.79	37.87	37.87	2,077
Feb 16, 2024	38.09	38.13	37.83	37.85	37.85	7,810
Feb 15, 2024	37.87	38.00	37.78	37.87	37.87	2,386
Feb 14, 2024	37.49	37.90	37.49	37.90	37.90	13,577
Feb 13, 2024	37.98	37.98	37.36	37.51	37.51	19,796
Feb 12, 2024	38.01	38.10	37.95	38.10	38.10	9,694
Feb 09, 2024	37.85	37.93	37.79	37.93	37.93	3,382
Feb 08, 2024	37.71	37.71	37.64	37.65	37.65	6,708
Feb 07, 2024	37.42	37.78	37.37	37.60	37.60	17,319
Feb 06, 2024	37.38	37.38	37.29	37.37	37.37	1,658
Feb 05, 2024	37.38	37.49	37.10	37.10	37.10	2,688
Feb 02, 2024	37.28	37.35	37.11	37.31	37.31	1,995
Feb 01, 2024	36.97	36.97	36.56	36.75	36.75	3,890
Jan 31, 2024	37.15	37.17	36.93	36.94	36.94	3,666
Jan 30, 2024	37.29	37.40	37.22	37.29	37.29	1,717
Jan 29, 2024	37.01	37.28	36.87	37.04	37.04	8,919
Jan 26, 2024	36.90	37.28	36.90	37.10	37.10	3,510
Jan 25, 2024	36.89	37.04	36.83	37.04	37.04	5,375
Jan 24, 2024	36.94	37.05	36.94	37.05	37.05	2,061
Jan 23, 2024	36.78	36.79	36.68	36.74	36.74	2,425
Jan 22, 2024	36.68	36.82	36.67	36.73	36.73	4,470
Jan 19, 2024	36.19	36.35	36.17	36.17	36.17	1,659
Jan 18, 2024	35.83	36.03	35.83	35.94	35.94	5,235
Jan 17, 2024	35.83	35.90	35.81	35.81	35.81	2,010
Jan 16, 2024	36.03	36.09	35.97	36.02	36.02	2,783
Jan 15, 2024	36.17	36.17	36.10	36.16	36.16	7,752
Jan 12, 2024	36.12	36.35	36.08	36.17	36.17	10,492
Jan 11, 2024	36.31	36.37	35.99	35.99	35.99	4,256
Jan 10, 2024	36.03	36.10	35.98	36.09	36.09	3,216
Jan 09, 2024	36.03	36.03	35.93	35.94	35.94	972
Jan 08, 2024	35.53	35.76	35.46	35.76	35.76	5,430
Jan 05, 2024	35.46	35.74	35.40	35.74	35.74	2,063
Jan 04, 2024	35.72	35.80	35.60	35.80	35.80	5,546
Jan 03, 2024	35.90	35.99	35.77	35.78	35.78	2,380
Dec 29, 2023	36.31	36.38	36.30	36.35	36.35	1,476
Dec 28, 2023	36.31	36.37	36.30	36.30	36.30	2,098
Dec 27, 2023	36.39	36.39	36.19	36.26	36.26	7,684
Dec 22, 2023	36.28	36.28	35.97	36.19	36.19	4,721
Dec 21, 2023	35.90	36.22	35.87	35.99	35.99	3,377
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,450.55-14.82(-0.07%)

S&P 5005,311.87+3.74(+0.07%)

DOW39,829.17+22.40(+0.06%)

CAD/USD0.7327-0.0015(-0.21%)

CRUDE OIL78.59-1.21(-1.52%)

Bitcoin CAD95,756.12+3,592.59(+3.90%)

STOCKS WOBBLE AS INVESTORS AWAIT NVIDIA EARNINGS

UBS (Irl) ETF plc - MSCI USA hedged to CHF UCITS ETF (CHF) A-acc (USCHWH.SW)

S&P/TSX
22,450.55
-14.82(-0.07%)

S&P 500
5,311.87
+3.74(+0.07%)

DOW
39,829.17
+22.40(+0.06%)

CAD/USD
0.7327
-0.0015(-0.21%)

CRUDE OIL
78.59
-1.21(-1.52%)

Bitcoin CAD
95,756.12
+3,592.59(+3.90%)