iShares MSCI EM Asia UCITS ETF (SWX:CSEMAS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 214.00
-2.15 (-0.99%)
Aug 27, 2025, 5:35 PM CET
SWX:CSEMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 216.40 | 216.40 | 212.85 | 213.00 | 213.00 | -1.46% | 5,478 |
| Aug 26, 2025 | 215.60 | 216.15 | 215.30 | 216.15 | 216.15 | -0.41% | 1,684 |
| Aug 25, 2025 | 218.15 | 218.15 | 216.50 | 217.05 | 217.05 | -0.18% | 1,343 |
| Aug 22, 2025 | 213.55 | 217.45 | 213.55 | 217.45 | 217.45 | 1.85% | 42,337 |
| Aug 21, 2025 | 212.05 | 213.50 | 212.05 | 213.50 | 213.50 | 0.38% | 1,786 |
| Aug 20, 2025 | 213.00 | 213.00 | 212.70 | 212.70 | 212.70 | -0.77% | 1,808 |
| Aug 19, 2025 | 213.00 | 215.10 | 213.00 | 214.35 | 214.35 | -0.37% | 1,147 |
| Aug 18, 2025 | 216.80 | 216.80 | 214.85 | 215.15 | 215.15 | 0.44% | 1,346 |
| Aug 15, 2025 | 214.45 | 214.65 | 214.00 | 214.20 | 214.20 | 0.14% | 478 |
| Aug 14, 2025 | 214.85 | 215.00 | 213.90 | 213.90 | 213.90 | -1.22% | 1,189 |
| Aug 13, 2025 | 215.00 | 216.95 | 215.00 | 216.55 | 216.55 | 2.32% | 6,908 |
| Aug 12, 2025 | 211.95 | 211.95 | 211.05 | 211.65 | 211.65 | - | 536 |
| Aug 11, 2025 | 211.45 | 211.65 | 211.45 | 211.65 | 211.65 | 0.33% | 338 |
| Aug 8, 2025 | 211.15 | 213.60 | 210.75 | 210.95 | 210.95 | -0.85% | 1,717 |
| Aug 7, 2025 | 212.25 | 212.75 | 212.05 | 212.75 | 212.75 | 1.65% | 1,728 |
| Aug 6, 2025 | 209.90 | 209.90 | 208.90 | 209.30 | 209.30 | -0.24% | 961 |
| Aug 5, 2025 | 210.30 | 210.30 | 209.80 | 209.80 | 209.80 | 0.19% | 2,459 |
| Aug 4, 2025 | 208.85 | 209.45 | 208.70 | 209.40 | 209.40 | -0.05% | 3,503 |
| Jul 31, 2025 | 210.50 | 210.50 | 209.15 | 209.50 | 209.50 | -0.57% | 1,656 |
| Jul 30, 2025 | 211.90 | 212.20 | 210.70 | 210.70 | 210.70 | -0.73% | 14,722 |
| Jul 29, 2025 | 211.95 | 212.50 | 211.95 | 212.25 | 212.25 | 0.09% | 3,141 |
| Jul 28, 2025 | 213.20 | 213.20 | 212.00 | 212.05 | 212.05 | -0.12% | 1,097 |
| Jul 25, 2025 | 212.70 | 212.70 | 212.05 | 212.30 | 212.30 | -0.77% | 760 |
| Jul 24, 2025 | 214.85 | 215.00 | 213.95 | 213.95 | 213.95 | -0.12% | 6,333 |
| Jul 23, 2025 | 213.75 | 214.20 | 213.75 | 214.20 | 214.20 | 1.06% | 1,591 |
| Jul 22, 2025 | 211.30 | 211.95 | 211.30 | 211.95 | 211.95 | -0.63% | 3,478 |
| Jul 21, 2025 | 211.85 | 213.30 | 211.85 | 213.30 | 213.30 | 0.68% | 953 |
| Jul 18, 2025 | 210.95 | 211.85 | 210.95 | 211.85 | 211.85 | 0.76% | 1,018 |
| Jul 17, 2025 | 211.10 | 211.10 | 210.20 | 210.25 | 210.25 | 0.36% | 2,205 |
| Jul 16, 2025 | 209.90 | 209.90 | 209.00 | 209.50 | 209.50 | 0.14% | 4,004 |
| Jul 15, 2025 | 209.90 | 210.00 | 209.20 | 209.20 | 209.20 | 1.01% | 14,554 |
| Jul 14, 2025 | 206.65 | 207.10 | 206.65 | 207.10 | 207.10 | 0.10% | 2,701 |
| Jul 11, 2025 | 207.90 | 207.90 | 206.85 | 206.90 | 206.90 | 0.12% | 2,120 |
| Jul 10, 2025 | 207.50 | 207.50 | 206.65 | 206.65 | 206.65 | 0.19% | 3,011 |
| Jul 9, 2025 | 206.60 | 206.60 | 205.95 | 206.25 | 206.25 | - | 5,730 |
| Jul 8, 2025 | 206.95 | 206.95 | 206.25 | 206.25 | 206.25 | 0.02% | 1,566 |
| Jul 7, 2025 | 205.20 | 206.20 | 205.20 | 206.20 | 206.20 | 0.07% | 837 |
| Jul 4, 2025 | 206.15 | 206.20 | 205.75 | 206.05 | 206.05 | -1.08% | 626 |
| Jul 3, 2025 | 207.95 | 208.45 | 207.25 | 208.30 | 208.30 | 1.02% | 2,194 |
| Jul 2, 2025 | 206.60 | 206.85 | 205.95 | 206.20 | 206.20 | -0.34% | 1,074 |
| Jul 1, 2025 | 206.90 | 207.25 | 206.90 | 206.90 | 206.90 | 0.53% | 387 |
| Jun 30, 2025 | 206.45 | 206.45 | 205.50 | 205.80 | 205.80 | -0.27% | 2,766 |
| Jun 27, 2025 | 207.50 | 207.50 | 206.35 | 206.35 | 206.35 | -0.31% | 1,520 |
| Jun 26, 2025 | 207.05 | 207.05 | 206.75 | 207.00 | 207.00 | 0.58% | 1,361 |
| Jun 25, 2025 | 205.75 | 206.15 | 205.25 | 205.80 | 205.80 | 0.78% | 4,589 |
| Jun 24, 2025 | 204.60 | 204.60 | 203.30 | 204.20 | 204.20 | 3.21% | 3,536 |
| Jun 23, 2025 | 198.54 | 198.68 | 197.84 | 197.84 | 197.84 | -0.81% | 233 |
| Jun 20, 2025 | 199.90 | 199.90 | 199.46 | 199.46 | 199.46 | 1.26% | 301 |
| Jun 19, 2025 | 197.60 | 197.60 | 196.98 | 196.98 | 196.98 | -1.53% | 2,477 |
| Jun 18, 2025 | 200.30 | 200.30 | 200.00 | 200.05 | 200.05 | -0.52% | 2,023 |