iShares MSCI EMU Small Cap UCITS ETF (SWX:CSEMUS)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 363.10
-2.90 (-0.79%)
Last updated: Jan 19, 2024, 9:50 AM CET
SWX:CSEMUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 366.95 | 369.65 | 366.50 | 369.55 | 369.55 | 0.97% | 519 |
| Sep 21, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0.80% | 13,060 |
| Sep 18, 2026 | 366.35 | 366.90 | 362.90 | 363.10 | 363.10 | -0.79% | 615 |
| Sep 17, 2026 | 366.10 | 366.10 | 366.00 | 366.00 | 366.00 | 0.36% | 527 |
| Sep 16, 2026 | 362.55 | 364.70 | 362.55 | 364.70 | 364.70 | 0.66% | 105 |
| Sep 15, 2026 | 362.25 | 362.30 | 361.40 | 362.30 | 362.30 | 0.74% | 89 |
| Sep 14, 2026 | 365.00 | 365.00 | 359.65 | 359.65 | 359.65 | -1.82% | 341 |
| Sep 11, 2026 | 367.70 | 367.70 | 366.15 | 366.30 | 366.30 | -0.08% | 2,008 |
| Sep 10, 2026 | 366.60 | 366.60 | 366.60 | 366.60 | 366.60 | -0.61% | 436 |
| Sep 9, 2026 | 373.05 | 373.05 | 368.15 | 368.85 | 368.85 | -1.34% | 8,668 |
| Sep 8, 2026 | 373.85 | 373.85 | 373.85 | 373.85 | 373.85 | 0.17% | 29 |
| Sep 7, 2026 | 373.20 | 373.20 | 373.20 | 373.20 | 373.20 | -0.01% | 73 |
| Sep 4, 2026 | 370.60 | 373.45 | 370.60 | 373.25 | 373.25 | 0.58% | 231 |
| Sep 3, 2026 | 371.10 | 371.10 | 371.10 | 371.10 | 371.10 | 0.32% | 154 |
| Sep 2, 2026 | 369.90 | 369.90 | 369.90 | 369.90 | 369.90 | -0.43% | 1,903 |
| Sep 1, 2026 | 375.30 | 375.30 | 370.70 | 371.50 | 371.50 | -0.80% | 237 |
| Aug 31, 2026 | 376.40 | 376.65 | 374.50 | 374.50 | 374.50 | -0.50% | 297 |
| Aug 28, 2026 | 376.00 | 376.40 | 376.00 | 376.40 | 376.40 | 0.70% | 76 |
| Aug 27, 2026 | 374.65 | 374.65 | 373.30 | 373.80 | 373.80 | -0.05% | 256 |
| Aug 26, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0.50% | 40 |
| Aug 25, 2026 | 371.85 | 372.15 | 371.85 | 372.15 | 372.15 | 0.81% | 117 |
| Aug 24, 2026 | 369.75 | 369.75 | 369.15 | 369.15 | 369.15 | 0.54% | 1,100 |
| Aug 21, 2026 | 367.15 | 367.15 | 367.15 | 367.15 | 367.15 | -0.08% | 83 |
| Aug 20, 2026 | 367.10 | 367.45 | 367.10 | 367.45 | 367.45 | -0.54% | 76 |
| Aug 19, 2026 | 369.00 | 369.45 | 369.00 | 369.45 | 369.45 | -0.69% | 138 |
| Aug 18, 2026 | 373.10 | 373.10 | 372.00 | 372.00 | 372.00 | -1.21% | 642 |
| Aug 17, 2026 | 376.55 | 376.55 | 376.55 | 376.55 | 376.55 | - | 115 |
| Aug 14, 2026 | 376.55 | 376.55 | 376.55 | 376.55 | 376.55 | 0.36% | 817 |
| Aug 13, 2026 | 375.00 | 375.70 | 374.80 | 375.20 | 375.20 | 0.33% | 3,742 |
| Aug 12, 2026 | 373.95 | 373.95 | 373.95 | 373.95 | 373.95 | 0.19% | 6 |
| Aug 11, 2026 | 372.45 | 373.25 | 372.45 | 373.25 | 373.25 | 0.24% | 686 |
| Aug 10, 2026 | 373.90 | 374.20 | 372.35 | 372.35 | 372.35 | -0.47% | 734 |
| Aug 7, 2026 | 374.25 | 374.65 | 374.10 | 374.10 | 374.10 | 0.04% | 123 |
| Aug 6, 2026 | 373.95 | 373.95 | 373.95 | 373.95 | 373.95 | 0.01% | 80 |
| Aug 5, 2026 | 376.85 | 376.85 | 373.45 | 373.90 | 373.90 | 0.16% | 340 |
| Aug 4, 2026 | 373.15 | 373.30 | 372.85 | 373.30 | 373.30 | 0.54% | 1,092 |
| Aug 3, 2026 | 371.30 | 371.30 | 371.30 | 371.30 | 371.30 | 0.15% | 612 |
| Jul 31, 2026 | 369.20 | 370.75 | 369.20 | 370.75 | 370.75 | 0.49% | 2,097 |
| Jul 30, 2026 | 368.85 | 370.45 | 368.85 | 368.95 | 368.95 | 0.38% | 298 |
| Jul 29, 2026 | 367.55 | 367.55 | 367.55 | 367.55 | 367.55 | 0.46% | 1,478 |
| Jul 28, 2026 | 365.85 | 365.85 | 365.85 | 365.85 | 365.85 | - | 45 |
| Jul 27, 2026 | 368.20 | 368.30 | 365.85 | 365.85 | 365.85 | 0.21% | 141 |
| Jul 24, 2026 | 364.10 | 365.70 | 364.10 | 365.10 | 365.10 | 0.63% | 775 |
| Jul 23, 2026 | 366.60 | 366.65 | 362.80 | 362.80 | 362.80 | -1.08% | 3,039 |
| Jul 22, 2026 | 363.65 | 366.75 | 363.65 | 366.75 | 366.75 | 1.38% | 698 |
| Jul 21, 2026 | 361.75 | 361.75 | 361.75 | 361.75 | 361.75 | - | 278 |
| Jul 20, 2026 | 361.25 | 361.75 | 361.25 | 361.75 | 361.75 | -0.30% | 208 |
| Jul 17, 2026 | 361.90 | 362.85 | 361.90 | 362.85 | 362.85 | -0.63% | 60 |
| Jul 16, 2026 | 365.15 | 365.15 | 365.15 | 365.15 | 365.15 | 0.11% | 127 |
| Jul 15, 2026 | 364.75 | 364.75 | 364.75 | 364.75 | 364.75 | 0.25% | 104 |