iShares MSCI EM Asia UCITS ETF (SWX:CSEMAS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 209.40
-0.10 (-0.05%)
Aug 4, 2025, 4:39 PM CET
SWX:CSEMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 201.95 | 201.95 | 200.80 | 201.10 | 201.10 | -0.12% | 1,598 |
| Jun 16, 2025 | 200.80 | 201.60 | 200.80 | 201.35 | 201.35 | 0.71% | 1,042 |
| Jun 13, 2025 | 199.62 | 199.94 | 199.54 | 199.94 | 199.94 | -1.31% | 1,017 |
| Jun 12, 2025 | 202.65 | 202.65 | 202.15 | 202.60 | 202.60 | -0.12% | 8,157 |
| Jun 11, 2025 | 202.95 | 203.30 | 202.70 | 202.85 | 202.85 | 1.20% | 6,636 |
| Jun 10, 2025 | 200.45 | 201.45 | 200.45 | 200.45 | 200.45 | 1.15% | 3,697 |
| Jun 6, 2025 | 199.00 | 199.00 | 197.82 | 198.18 | 198.18 | -0.16% | 3,639 |
| Jun 5, 2025 | 197.62 | 198.50 | 197.62 | 198.50 | 198.50 | 1.04% | 15,352 |
| Jun 4, 2025 | 196.02 | 196.64 | 195.46 | 196.46 | 196.46 | 1.57% | 5,658 |
| Jun 3, 2025 | 193.72 | 193.72 | 193.28 | 193.42 | 193.42 | 0.83% | 856 |
| Jun 2, 2025 | 191.80 | 192.62 | 191.80 | 191.82 | 191.82 | -0.09% | 384 |
| May 30, 2025 | 192.58 | 193.06 | 191.80 | 192.00 | 192.00 | -0.75% | 3,764 |
| May 28, 2025 | 194.12 | 194.14 | 193.46 | 193.46 | 193.46 | -0.51% | 3,095 |
| May 27, 2025 | 194.06 | 194.46 | 193.80 | 194.46 | 194.46 | -0.46% | 276 |
| May 26, 2025 | 195.06 | 195.38 | 194.92 | 195.36 | 195.36 | 0.38% | 636 |
| May 23, 2025 | 194.52 | 195.64 | 194.52 | 194.62 | 194.62 | 0.27% | 756 |
| May 22, 2025 | 194.36 | 194.36 | 193.92 | 194.10 | 194.10 | -1.16% | 1,098 |