iShares MSCI Em Swap UCITS ETF (ETR:EPSW)
Germany · Delayed Price · Currency is EUR 4.963
+0.024 (0.48%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:EPSW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.93 | 4.96 | 4.93 | 4.96 | 4.96 | 0.48% | 112 |
| Sep 21, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | 2.76% | 54 |
| Sep 18, 2026 | 4.84 | 4.84 | 4.81 | 4.81 | 4.81 | -0.19% | 73 |
| Sep 17, 2026 | 4.76 | 4.82 | 4.76 | 4.82 | 4.82 | 1.21% | 33 |
| Sep 16, 2026 | 4.76 | 4.76 | 4.74 | 4.76 | 4.76 | 1.20% | 1,162 |
| Sep 15, 2026 | 4.73 | 4.74 | 4.70 | 4.70 | 4.70 | -0.55% | 1,629 |
| Sep 14, 2026 | 4.76 | 4.76 | 4.73 | 4.73 | 4.73 | -2.25% | - |
| Sep 11, 2026 | 4.81 | 4.84 | 4.81 | 4.84 | 4.84 | 1.10% | - |
| Sep 10, 2026 | 4.86 | 4.86 | 4.78 | 4.78 | 4.78 | -1.62% | 10 |
| Sep 9, 2026 | 4.89 | 4.89 | 4.86 | 4.86 | 4.86 | -0.57% | 7,100 |
| Sep 8, 2026 | 4.87 | 4.89 | 4.87 | 4.89 | 4.89 | 0.30% | 58 |
| Sep 7, 2026 | 4.89 | 4.90 | 4.88 | 4.88 | 4.88 | 0.50% | 72 |
| Sep 4, 2026 | 4.80 | 4.85 | 4.80 | 4.85 | 4.85 | 1.59% | - |
| Sep 3, 2026 | 4.74 | 4.78 | 4.74 | 4.78 | 4.78 | 0.07% | 71 |
| Sep 2, 2026 | 4.75 | 4.77 | 4.72 | 4.77 | 4.77 | -0.32% | 219 |
| Sep 1, 2026 | 4.83 | 4.83 | 4.77 | 4.79 | 4.79 | 0.72% | 158 |
| Aug 31, 2026 | 4.79 | 4.79 | 4.75 | 4.75 | 4.75 | -1.01% | 73 |
| Aug 28, 2026 | 4.80 | 4.81 | 4.79 | 4.80 | 4.80 | 0.52% | 1,484 |
| Aug 27, 2026 | 4.79 | 4.81 | 4.78 | 4.78 | 4.78 | 0.36% | 3,366 |
| Aug 26, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | 0.40% | 1,850 |
| Aug 25, 2026 | 4.72 | 4.75 | 4.72 | 4.74 | 4.74 | 1.41% | 1,570 |
| Aug 24, 2026 | 4.70 | 4.71 | 4.68 | 4.68 | 4.68 | -1.51% | 129 |
| Aug 21, 2026 | 4.77 | 4.77 | 4.75 | 4.75 | 4.75 | 1.30% | 162 |
| Aug 20, 2026 | 4.71 | 4.72 | 4.69 | 4.69 | 4.69 | 0.33% | 493 |
| Aug 19, 2026 | 4.66 | 4.68 | 4.66 | 4.67 | 4.67 | 0.14% | 67 |
| Aug 18, 2026 | 4.74 | 4.74 | 4.67 | 4.67 | 4.66 | -3.68% | 587 |
| Aug 17, 2026 | 4.80 | 4.84 | 4.79 | 4.84 | 4.84 | 2.06% | 167 |
| Aug 14, 2026 | 4.77 | 4.78 | 4.75 | 4.75 | 4.75 | -0.61% | 23 |
| Aug 13, 2026 | 4.75 | 4.79 | 4.75 | 4.77 | 4.77 | 0.59% | 76 |
| Aug 12, 2026 | 4.72 | 4.75 | 4.72 | 4.75 | 4.75 | 1.28% | - |
| Aug 11, 2026 | 4.68 | 4.70 | 4.67 | 4.69 | 4.69 | 0.51% | 26 |
| Aug 10, 2026 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | -0.34% | 77 |
| Aug 7, 2026 | 4.65 | 4.68 | 4.65 | 4.68 | 4.68 | -0.17% | 84 |
| Aug 6, 2026 | 4.64 | 4.70 | 4.63 | 4.69 | 4.69 | -0.61% | 8,109 |
| Aug 5, 2026 | 4.73 | 4.73 | 4.70 | 4.72 | 4.71 | 0.10% | 1,015 |
| Aug 4, 2026 | 4.64 | 4.71 | 4.64 | 4.71 | 4.71 | 2.73% | 7,076 |
| Aug 3, 2026 | 4.62 | 4.62 | 4.57 | 4.59 | 4.58 | -0.10% | 100 |
| Jul 31, 2026 | 4.66 | 4.68 | 4.59 | 4.59 | 4.59 | 1.42% | 61,857 |
| Jul 30, 2026 | 4.40 | 4.53 | 4.40 | 4.53 | 4.53 | 2.01% | 111 |
| Jul 29, 2026 | 4.46 | 4.48 | 4.44 | 4.44 | 4.44 | -2.09% | 40 |
| Jul 28, 2026 | 4.51 | 4.53 | 4.48 | 4.53 | 4.53 | -0.86% | 143 |
| Jul 27, 2026 | 4.67 | 4.67 | 4.57 | 4.57 | 4.57 | -1.31% | 236 |
| Jul 24, 2026 | 4.64 | 4.66 | 4.63 | 4.63 | 4.63 | -0.53% | 3,329 |
| Jul 23, 2026 | 4.73 | 4.74 | 4.66 | 4.66 | 4.66 | -1.05% | 104 |
| Jul 22, 2026 | 4.66 | 4.71 | 4.66 | 4.71 | 4.70 | -0.32% | - |
| Jul 21, 2026 | 4.69 | 4.72 | 4.69 | 4.72 | 4.72 | 2.18% | 1,676 |
| Jul 20, 2026 | 4.56 | 4.62 | 4.56 | 4.62 | 4.62 | 1.24% | 3,031 |
| Jul 17, 2026 | 4.51 | 4.56 | 4.48 | 4.56 | 4.56 | -2.00% | 1,124 |
| Jul 16, 2026 | 4.68 | 4.69 | 4.61 | 4.66 | 4.66 | -1.06% | 2,046 |
| Jul 15, 2026 | 4.77 | 4.77 | 4.71 | 4.71 | 4.71 | -0.59% | 194 |