iShares MSCI Em Swap UCITS ETF (LON:ESWP)
London · Delayed Price · Currency is GBP · Price in GBX 425.95
+2.47 (0.58%)
At close: Sep 22, 2026
LON:ESWP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 421.55 | 422.60 | 421.55 | 425.95 | 425.95 | 0.58% | - |
| Sep 21, 2026 | 423.48 | 423.48 | 423.48 | 423.48 | 423.48 | 2.77% | - |
| Sep 18, 2026 | 412.05 | 412.05 | 412.05 | 412.05 | 412.05 | -0.49% | - |
| Sep 17, 2026 | 409.35 | 409.35 | 409.35 | 414.08 | 414.08 | 1.45% | 9,436 |
| Sep 16, 2026 | 408.18 | 408.18 | 408.18 | 408.18 | 408.18 | 1.36% | - |
| Sep 15, 2026 | 402.70 | 402.70 | 402.70 | 402.70 | 402.70 | -0.40% | - |
| Sep 14, 2026 | 404.33 | 404.33 | 404.33 | 404.33 | 404.33 | -2.60% | - |
| Sep 11, 2026 | 415.13 | 415.13 | 415.13 | 415.13 | 415.13 | 0.93% | - |
| Sep 10, 2026 | 412.65 | 412.65 | 412.65 | 411.30 | 411.30 | -1.42% | - |
| Sep 9, 2026 | 420.35 | 420.35 | 420.35 | 417.23 | 417.23 | -0.72% | 18,401 |
| Sep 8, 2026 | 420.25 | 420.25 | 420.25 | 420.25 | 420.25 | 0.30% | - |
| Sep 7, 2026 | 420.25 | 420.25 | 420.25 | 418.98 | 418.98 | 0.31% | 42 |
| Sep 4, 2026 | 417.68 | 417.68 | 417.68 | 417.68 | 417.68 | 1.78% | - |
| Sep 3, 2026 | 410.38 | 410.38 | 410.38 | 410.38 | 410.38 | 0.10% | - |
| Sep 2, 2026 | 409.98 | 409.98 | 409.98 | 409.98 | 409.98 | -0.15% | - |
| Sep 1, 2026 | 410.58 | 410.58 | 410.58 | 410.58 | 410.58 | -0.24% | - |
| Aug 28, 2026 | 411.55 | 411.55 | 411.55 | 411.55 | 411.55 | 0.49% | 11 |
| Aug 27, 2026 | 411.80 | 411.80 | 411.80 | 409.55 | 409.55 | 0.24% | 357 |
| Aug 26, 2026 | 408.58 | 408.58 | 408.58 | 408.58 | 408.58 | 0.72% | - |
| Aug 25, 2026 | 405.65 | 405.65 | 405.65 | 405.65 | 405.65 | 1.46% | - |
| Aug 24, 2026 | 399.80 | 399.80 | 399.80 | 399.80 | 399.80 | -1.69% | - |
| Aug 21, 2026 | 406.68 | 406.68 | 406.68 | 406.68 | 406.68 | 0.94% | - |
| Aug 20, 2026 | 402.88 | 402.88 | 402.88 | 402.88 | 402.88 | 0.35% | - |
| Aug 19, 2026 | 401.45 | 401.45 | 401.45 | 401.45 | 401.45 | 0.56% | - |
| Aug 18, 2026 | 399.20 | 399.20 | 399.20 | 399.20 | 399.20 | -3.31% | - |
| Aug 17, 2026 | 412.88 | 412.88 | 412.88 | 412.88 | 412.88 | 1.69% | - |
| Aug 14, 2026 | 406.03 | 406.03 | 406.03 | 406.03 | 406.03 | -0.62% | - |
| Aug 13, 2026 | 405.95 | 405.95 | 405.95 | 408.58 | 408.58 | 0.62% | 12 |
| Aug 12, 2026 | 406.05 | 406.05 | 406.05 | 406.05 | 406.05 | 1.29% | - |
| Aug 11, 2026 | 398.60 | 399.00 | 398.60 | 400.88 | 400.88 | 0.56% | 18 |
| Aug 10, 2026 | 398.63 | 398.63 | 398.63 | 398.63 | 398.63 | -0.54% | - |
| Aug 7, 2026 | 400.45 | 400.45 | 400.45 | 400.80 | 400.80 | -0.19% | 68 |
| Aug 6, 2026 | 401.55 | 401.55 | 401.55 | 401.55 | 401.55 | -0.67% | - |
| Aug 5, 2026 | 404.90 | 404.90 | 404.90 | 404.28 | 404.28 | 0.24% | 16 |
| Aug 4, 2026 | 400.15 | 401.55 | 399.45 | 403.30 | 403.30 | 2.80% | 17,667 |
| Aug 3, 2026 | 396.40 | 396.40 | 392.10 | 392.33 | 392.33 | -0.18% | 84 |
| Jul 31, 2026 | 400.45 | 400.50 | 393.05 | 393.05 | 393.05 | 1.48% | 320,767 |
| Jul 30, 2026 | 387.33 | 387.33 | 387.33 | 387.33 | 387.33 | 1.95% | - |
| Jul 29, 2026 | 382.15 | 382.15 | 382.15 | 379.90 | 379.90 | -2.01% | 49 |
| Jul 28, 2026 | 387.68 | 387.68 | 387.68 | 387.68 | 387.68 | -0.89% | - |
| Jul 27, 2026 | 397.75 | 397.75 | 397.75 | 391.18 | 391.18 | -1.07% | 10 |
| Jul 24, 2026 | 395.40 | 395.40 | 395.40 | 395.40 | 395.40 | -0.47% | - |
| Jul 23, 2026 | 397.25 | 397.25 | 397.25 | 397.25 | 397.25 | -1.08% | - |
| Jul 22, 2026 | 397.70 | 397.70 | 397.70 | 401.58 | 401.58 | -0.27% | 38 |
| Jul 21, 2026 | 398.85 | 399.35 | 398.85 | 402.65 | 402.65 | 2.55% | 3,263 |
| Jul 20, 2026 | 388.15 | 389.65 | 388.05 | 392.65 | 392.65 | 1.32% | 12 |
| Jul 17, 2026 | 382.80 | 382.90 | 382.50 | 387.55 | 387.55 | -1.72% | 9 |
| Jul 16, 2026 | 395.55 | 397.20 | 395.55 | 394.35 | 394.35 | -1.25% | 8 |
| Jul 15, 2026 | 407.40 | 407.45 | 407.40 | 399.35 | 399.35 | -1.27% | 19 |
| Jul 14, 2026 | 398.70 | 398.70 | 398.70 | 404.48 | 404.48 | 0.80% | 5 |