iShares J.P. Morgan ESG Emerging Bond UCITS ETF (SWX:CMES)
Switzerland · Delayed Price · Currency is CHF 4.516
-0.011 (-0.25%)
Apr 29, 2026, 5:09 PM CET
SWX:CMES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.53 | 4.56 | 4.53 | 4.53 | - | 0.11% | 56,454 |
| Apr 28, 2026 | 4.51 | 4.57 | 4.51 | 4.53 | 4.53 | -0.46% | 29,947 |
| Apr 27, 2026 | 4.56 | 4.56 | 4.54 | 4.55 | 4.55 | 0.22% | 29,427 |
| Apr 24, 2026 | 4.55 | 4.56 | 4.54 | 4.54 | 4.54 | -0.55% | 19,206 |
| Apr 23, 2026 | 4.55 | 4.56 | 4.55 | 4.56 | 4.56 | -0.15% | 24,152 |
| Apr 22, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.13% | 10,409 |
| Apr 21, 2026 | 4.57 | 4.58 | 4.57 | 4.58 | 4.58 | -0.02% | 19,223 |
| Apr 20, 2026 | 4.55 | 4.58 | 4.55 | 4.58 | 4.58 | -0.07% | 13,983 |
| Apr 17, 2026 | 4.55 | 4.58 | 4.55 | 4.58 | 4.58 | 0.46% | 30,054 |
| Apr 16, 2026 | 4.55 | 4.56 | 4.55 | 4.56 | 4.56 | -0.04% | 12,604 |
| Apr 15, 2026 | 4.57 | 4.57 | 4.56 | 4.56 | 4.56 | 0.20% | 12,650 |
| Apr 14, 2026 | 4.57 | 4.57 | 4.55 | 4.55 | 4.55 | 0.64% | 231,129 |
| Apr 13, 2026 | 4.48 | 4.56 | 4.48 | 4.52 | 4.52 | -0.31% | 19,170 |
| Apr 10, 2026 | 4.49 | 4.54 | 4.49 | 4.54 | 4.54 | 0.73% | 18,528 |
| Apr 9, 2026 | 4.51 | 4.52 | 4.50 | 4.50 | 4.50 | -0.64% | 19,225 |
| Apr 8, 2026 | 4.47 | 4.53 | 4.47 | 4.53 | 4.53 | 1.64% | 17,744 |
| Apr 7, 2026 | 4.49 | 4.49 | 4.43 | 4.46 | 4.46 | -0.13% | 1,642,076 |
| Apr 2, 2026 | 4.45 | 4.47 | 4.44 | 4.47 | 4.47 | 0.09% | 74,020 |
| Apr 1, 2026 | 4.46 | 4.48 | 4.46 | 4.46 | 4.46 | 0.72% | 32,379 |
| Mar 31, 2026 | 4.42 | 4.44 | 4.42 | 4.43 | 4.43 | - | 140,535 |
| Mar 30, 2026 | 4.39 | 4.45 | 4.39 | 4.43 | 4.43 | 0.02% | 54,571 |
| Mar 27, 2026 | 4.48 | 4.48 | 4.41 | 4.43 | 4.43 | -0.52% | 21,694 |
| Mar 26, 2026 | 4.45 | 4.47 | 4.45 | 4.45 | 4.45 | -0.18% | 29,840 |
| Mar 25, 2026 | 4.47 | 4.48 | 4.46 | 4.46 | 4.46 | -0.20% | 160,340 |
| Mar 24, 2026 | 4.49 | 4.49 | 4.44 | 4.47 | 4.47 | 0.54% | 2,867,428 |
| Mar 23, 2026 | 4.39 | 4.47 | 4.38 | 4.45 | 4.44 | 0.36% | 20,525 |
| Mar 20, 2026 | 4.46 | 4.46 | 4.43 | 4.43 | 4.43 | -0.74% | 19,390 |
| Mar 19, 2026 | 4.47 | 4.48 | 4.46 | 4.46 | 4.46 | -0.67% | 23,126 |
| Mar 18, 2026 | 4.53 | 4.53 | 4.48 | 4.49 | 4.49 | -0.31% | 37,308 |
| Mar 17, 2026 | 4.50 | 4.51 | 4.49 | 4.51 | 4.51 | -0.02% | 16,516 |
| Mar 16, 2026 | 4.50 | 4.51 | 4.48 | 4.51 | 4.51 | -0.09% | 46,724 |
| Mar 13, 2026 | 4.55 | 4.55 | 4.49 | 4.51 | 4.51 | -0.09% | 53,807 |
| Mar 12, 2026 | 4.53 | 4.53 | 4.52 | 4.52 | 4.52 | -0.68% | 50,476 |
| Mar 11, 2026 | 4.61 | 4.61 | 4.55 | 4.55 | 4.55 | -0.66% | 28,993 |
| Mar 10, 2026 | 4.53 | 4.58 | 4.53 | 4.58 | 4.58 | 0.99% | 19,873 |
| Mar 9, 2026 | 4.53 | 4.58 | 4.52 | 4.53 | 4.53 | -0.29% | 135,719 |
| Mar 6, 2026 | 4.55 | 4.57 | 4.54 | 4.54 | 4.54 | -0.85% | 12,446 |
| Mar 5, 2026 | 4.58 | 4.60 | 4.58 | 4.58 | 4.58 | 0.37% | 143,653 |
| Mar 4, 2026 | 4.53 | 4.57 | 4.53 | 4.57 | 4.57 | -0.02% | 19,157 |
| Mar 3, 2026 | 4.56 | 4.60 | 4.55 | 4.57 | 4.57 | -0.20% | 326,761 |
| Mar 2, 2026 | 4.65 | 4.65 | 4.58 | 4.58 | 4.58 | -1.10% | 206,868 |
| Feb 27, 2026 | 4.65 | 4.65 | 4.62 | 4.63 | 4.63 | 0.11% | 118,685 |
| Feb 26, 2026 | 4.60 | 4.65 | 4.60 | 4.62 | 4.62 | 0.06% | 21,748 |
| Feb 25, 2026 | 4.66 | 4.66 | 4.62 | 4.62 | 4.62 | -0.02% | 14,525 |
| Feb 24, 2026 | 4.66 | 4.66 | 4.62 | 4.62 | 4.62 | -0.13% | 25,722 |
| Feb 23, 2026 | 4.59 | 4.63 | 4.59 | 4.63 | 4.63 | 0.30% | 20,011 |
| Feb 20, 2026 | 4.62 | 4.62 | 4.61 | 4.61 | 4.61 | -0.13% | 20,056 |
| Feb 19, 2026 | 4.59 | 4.62 | 4.59 | 4.62 | 4.62 | -0.09% | 31,900 |
| Feb 18, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.11% | 21,245 |
| Feb 17, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.02% | 24,029 |