iShares MSCI EM Asia UCITS ETF (SWX:CSEMAS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 308.10
-1.70 (-0.55%)
Sep 23, 2026, 9:42 AM CET
SWX:CSEMAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 308.75 | 308.75 | 308.05 | 308.10 | - | -0.55% | 840 |
| Sep 22, 2026 | 307.95 | 311.10 | 306.00 | 309.80 | 309.80 | 0.31% | 1,728 |
| Sep 21, 2026 | 305.90 | 308.85 | 305.90 | 308.85 | 308.85 | 3.17% | 6,756 |
| Sep 18, 2026 | 300.55 | 301.05 | 299.20 | 299.35 | 299.35 | -0.10% | 2,811 |
| Sep 17, 2026 | 296.45 | 299.75 | 296.20 | 299.65 | 299.65 | 0.84% | 1,885 |
| Sep 16, 2026 | 299.05 | 299.05 | 295.85 | 297.15 | 297.15 | 1.30% | 4,845 |
| Sep 15, 2026 | 293.45 | 295.45 | 293.10 | 293.35 | 293.35 | -0.36% | 4,205 |
| Sep 14, 2026 | 297.15 | 297.55 | 293.80 | 294.40 | 294.40 | -2.89% | 9,079 |
| Sep 11, 2026 | 302.30 | 304.60 | 301.20 | 303.15 | 303.15 | 0.51% | 5,867 |
| Sep 10, 2026 | 306.80 | 306.80 | 300.00 | 301.60 | 301.60 | -1.77% | 1,242 |
| Sep 9, 2026 | 309.40 | 309.55 | 307.05 | 307.05 | 307.05 | -0.63% | 21,719 |
| Sep 8, 2026 | 306.00 | 309.45 | 305.50 | 309.00 | 309.00 | 0.10% | 2,511 |
| Sep 7, 2026 | 309.10 | 309.65 | 307.70 | 308.70 | 308.70 | 1.01% | 979 |
| Sep 4, 2026 | 303.95 | 305.80 | 301.70 | 305.60 | 305.60 | 1.66% | 2,871 |
| Sep 3, 2026 | 298.10 | 300.60 | 297.80 | 300.60 | 300.60 | 0.28% | 2,603 |
| Sep 2, 2026 | 297.65 | 300.25 | 295.65 | 299.75 | 299.75 | -0.68% | 12,393 |
| Sep 1, 2026 | 307.40 | 307.40 | 300.20 | 301.80 | 301.80 | 0.42% | 2,755 |
| Aug 31, 2026 | 310.00 | 310.00 | 300.55 | 300.55 | 300.55 | -0.86% | 18,034 |
| Aug 28, 2026 | 303.10 | 303.95 | 302.80 | 303.15 | 303.15 | 0.23% | 2,693 |
| Aug 27, 2026 | 303.00 | 303.25 | 302.45 | 302.45 | 302.45 | 0.30% | 1,328 |
| Aug 26, 2026 | 301.00 | 302.35 | 300.90 | 301.55 | 301.55 | 0.75% | 2,305 |
| Aug 25, 2026 | 297.80 | 299.95 | 297.60 | 299.30 | 299.30 | 1.42% | 1,778 |
| Aug 24, 2026 | 296.75 | 298.30 | 293.60 | 295.10 | 295.10 | -1.94% | 5,383 |
| Aug 21, 2026 | 303.60 | 303.60 | 300.50 | 300.95 | 300.95 | 0.96% | 2,226 |
| Aug 20, 2026 | 299.40 | 299.55 | 295.10 | 298.10 | 298.10 | 0.52% | 3,882 |
| Aug 19, 2026 | 295.20 | 298.75 | 293.95 | 296.55 | 296.55 | 1.09% | 7,827 |
| Aug 18, 2026 | 299.00 | 299.00 | 293.00 | 293.35 | 293.35 | -4.07% | 4,151 |
| Aug 17, 2026 | 303.80 | 305.80 | 303.15 | 305.80 | 305.80 | 2.04% | 1,764 |
| Aug 14, 2026 | 299.80 | 301.55 | 299.35 | 299.70 | 299.70 | -0.30% | 737 |
| Aug 13, 2026 | 297.85 | 301.10 | 296.95 | 300.60 | 300.60 | 0.87% | 1,751 |
| Aug 12, 2026 | 295.20 | 299.00 | 295.20 | 298.00 | 298.00 | 1.50% | 1,401 |
| Aug 11, 2026 | 291.35 | 294.40 | 291.05 | 293.60 | 293.60 | 0.86% | 4,414 |
| Aug 10, 2026 | 292.20 | 292.80 | 289.90 | 291.10 | 291.10 | -0.36% | 7,388 |
| Aug 7, 2026 | 289.80 | 295.05 | 289.80 | 292.15 | 292.15 | -0.05% | 2,555 |
| Aug 6, 2026 | 289.45 | 292.30 | 287.45 | 292.30 | 292.30 | -0.61% | 5,188 |
| Aug 5, 2026 | 295.55 | 296.00 | 292.90 | 294.10 | 294.10 | 0.12% | 5,465 |
| Aug 4, 2026 | 288.10 | 293.75 | 288.00 | 293.75 | 293.75 | 3.34% | 5,003 |
| Aug 3, 2026 | 289.05 | 289.05 | 282.30 | 284.25 | 284.25 | 0.09% | 2,918 |
| Jul 31, 2026 | 290.00 | 292.55 | 284.00 | 284.00 | 284.00 | 1.23% | 7,720 |
| Jul 30, 2026 | 271.25 | 280.75 | 269.15 | 280.55 | 280.55 | 3.24% | 6,458 |
| Jul 29, 2026 | 272.75 | 275.20 | 270.30 | 271.75 | 271.75 | -2.09% | 5,327 |
| Jul 28, 2026 | 276.65 | 277.55 | 273.90 | 277.55 | 277.55 | -1.07% | 11,248 |
| Jul 27, 2026 | 288.05 | 288.80 | 280.20 | 280.55 | 280.55 | -1.54% | 4,341 |
| Jul 24, 2026 | 285.90 | 288.05 | 283.15 | 284.95 | 284.95 | -1.37% | 9,805 |
| Jul 23, 2026 | 293.40 | 294.40 | 288.60 | 288.90 | 288.90 | -0.89% | 5,409 |
| Jul 22, 2026 | 290.00 | 291.50 | 287.80 | 291.50 | 291.50 | -0.31% | 17,112 |
| Jul 21, 2026 | 291.55 | 292.60 | 290.60 | 292.40 | 292.40 | 2.96% | 3,701 |
| Jul 20, 2026 | 282.70 | 287.20 | 282.50 | 284.00 | 284.00 | 0.21% | 2,713 |
| Jul 17, 2026 | 279.40 | 283.40 | 276.00 | 283.40 | 283.40 | -1.80% | 7,494 |
| Jul 16, 2026 | 291.70 | 291.70 | 286.65 | 288.60 | 288.60 | -1.40% | 9,238 |