iShares J.P. Morgan ESG Emerging Bond UCITS ETF (SWX:CMES)
Switzerland · Delayed Price · Currency is CHF 4.438
-0.012 (-0.26%)
Sep 23, 2026, 2:22 PM CET
SWX:CMES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.44 | 4.45 | 4.44 | 4.44 | - | -0.24% | 29,336 |
| Sep 22, 2026 | 4.44 | 4.46 | 4.44 | 4.45 | 4.45 | 0.17% | 20,952 |
| Sep 21, 2026 | 4.45 | 4.47 | 4.44 | 4.44 | 4.44 | 0.23% | 8,538 |
| Sep 18, 2026 | 4.46 | 4.46 | 4.43 | 4.43 | 4.43 | -0.67% | 20,804 |
| Sep 17, 2026 | 4.43 | 4.46 | 4.43 | 4.46 | 4.46 | 0.54% | 39,971 |
| Sep 16, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 0.43% | 28,729 |
| Sep 15, 2026 | 4.42 | 4.43 | 4.42 | 4.42 | 4.42 | -0.09% | 3,352 |
| Sep 14, 2026 | 4.42 | 4.44 | 4.42 | 4.42 | 4.42 | -1.00% | 16,893 |
| Sep 11, 2026 | 4.44 | 4.47 | 4.44 | 4.47 | 4.47 | 0.28% | 52,305 |
| Sep 10, 2026 | 4.47 | 4.47 | 4.46 | 4.46 | 4.45 | -0.70% | 13,007 |
| Sep 9, 2026 | 4.49 | 4.49 | 4.48 | 4.49 | 4.49 | -0.14% | 16,978 |
| Sep 8, 2026 | 4.49 | 4.49 | 4.48 | 4.49 | 4.49 | -0.01% | 48,752 |
| Sep 7, 2026 | 4.50 | 4.50 | 4.49 | 4.49 | 4.49 | -0.06% | 27,897 |
| Sep 4, 2026 | 4.53 | 4.53 | 4.49 | 4.50 | 4.50 | 0.20% | 120,722 |
| Sep 3, 2026 | 4.49 | 4.50 | 4.48 | 4.49 | 4.49 | 0.20% | 15,758 |
| Sep 2, 2026 | 4.47 | 4.51 | 4.47 | 4.48 | 4.48 | -0.31% | 13,640 |
| Sep 1, 2026 | 4.53 | 4.53 | 4.48 | 4.49 | 4.49 | -0.09% | 30,675 |
| Aug 31, 2026 | 4.50 | 4.51 | 4.50 | 4.50 | 4.50 | -0.19% | 19,456 |
| Aug 28, 2026 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | -0.20% | 106,798 |
| Aug 27, 2026 | 4.55 | 4.55 | 4.50 | 4.51 | 4.51 | 0.06% | 17,175 |
| Aug 26, 2026 | 4.52 | 4.55 | 4.51 | 4.51 | 4.51 | 0.14% | 45,413 |
| Aug 25, 2026 | 4.51 | 4.53 | 4.50 | 4.50 | 4.50 | 0.08% | 11,456 |
| Aug 24, 2026 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | 0.08% | 19,308 |
| Aug 21, 2026 | 4.52 | 4.52 | 4.49 | 4.50 | 4.50 | -0.05% | 17,451 |
| Aug 20, 2026 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | -0.37% | 14,402 |
| Aug 19, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 0.53% | 24,864 |
| Aug 18, 2026 | 4.53 | 4.53 | 4.48 | 4.49 | 4.49 | -0.43% | 12,537 |
| Aug 17, 2026 | 4.52 | 4.52 | 4.51 | 4.51 | 4.51 | -0.16% | 15,036 |
| Aug 14, 2026 | 4.53 | 4.53 | 4.52 | 4.52 | 4.52 | 0.02% | 63,316 |
| Aug 13, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 63,720 |
| Aug 12, 2026 | 4.51 | 4.53 | 4.51 | 4.52 | 4.52 | 0.18% | 56,634 |
| Aug 11, 2026 | 4.54 | 4.54 | 4.50 | 4.51 | 4.51 | 0.06% | 92,798 |
| Aug 10, 2026 | 4.49 | 4.53 | 4.49 | 4.51 | 4.51 | -0.41% | 14,288 |
| Aug 7, 2026 | 4.52 | 4.53 | 4.52 | 4.53 | 4.53 | 0.11% | 191,806 |
| Aug 6, 2026 | 4.52 | 4.53 | 4.51 | 4.52 | 4.52 | 0.06% | 12,641 |
| Aug 5, 2026 | 4.56 | 4.56 | 4.52 | 4.52 | 4.52 | 0.06% | 13,152 |
| Aug 4, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.51 | 0.24% | 37,869 |
| Aug 3, 2026 | 4.49 | 4.51 | 4.49 | 4.50 | 4.50 | 0.64% | 29,837 |
| Jul 31, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.28% | 70,140 |
| Jul 30, 2026 | 4.51 | 4.51 | 4.47 | 4.49 | 4.49 | -0.21% | 72,252 |
| Jul 29, 2026 | 4.51 | 4.51 | 4.49 | 4.50 | 4.50 | -0.27% | 23,111 |
| Jul 28, 2026 | 4.49 | 4.51 | 4.49 | 4.51 | 4.51 | 0.36% | 9,692 |
| Jul 27, 2026 | 4.51 | 4.51 | 4.49 | 4.49 | 4.49 | 0.26% | 32,645 |
| Jul 24, 2026 | 4.47 | 4.49 | 4.47 | 4.48 | 4.48 | 0.24% | 8,140 |
| Jul 23, 2026 | 4.51 | 4.51 | 4.47 | 4.47 | 4.47 | -1.00% | 60,041 |
| Jul 22, 2026 | 4.52 | 4.52 | 4.51 | 4.52 | 4.52 | -0.15% | 22,990 |
| Jul 21, 2026 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | -0.19% | 11,858 |
| Jul 20, 2026 | 4.54 | 4.54 | 4.53 | 4.53 | 4.53 | 0.25% | 20,905 |
| Jul 17, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.48% | 17,963 |
| Jul 16, 2026 | 4.55 | 4.55 | 4.54 | 4.54 | 4.54 | -0.04% | 145,266 |