UBS MSCI Emerging Markets SF UCITS ETF (SWX:EGUSAS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 89.21
+1.37 (1.56%)
At close: Sep 22, 2026
SWX:EGUSAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 89.21 | 89.21 | 89.21 | 89.21 | 89.21 | 1.56% | - |
| Sep 21, 2026 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | 0.93% | 50 |
| Sep 18, 2026 | 87.82 | 87.82 | 87.03 | 87.03 | 87.03 | 0.46% | 297 |
| Sep 17, 2026 | 85.90 | 86.63 | 85.90 | 86.63 | 86.63 | -0.65% | 790 |
| Sep 16, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 1.69% | 707 |
| Sep 15, 2026 | 86.00 | 86.00 | 85.75 | 85.75 | 85.75 | -0.63% | 129 |
| Sep 14, 2026 | 86.34 | 86.34 | 86.29 | 86.29 | 86.29 | -2.34% | 597 |
| Sep 11, 2026 | 88.43 | 88.43 | 88.36 | 88.36 | 88.36 | 0.53% | 130 |
| Sep 10, 2026 | 87.89 | 87.89 | 87.89 | 87.89 | 87.89 | -0.94% | 25 |
| Sep 9, 2026 | 90.20 | 90.20 | 88.72 | 88.72 | 88.72 | -1.20% | 1,838 |
| Sep 8, 2026 | 89.34 | 89.80 | 89.34 | 89.80 | 89.80 | 0.08% | 25 |
| Sep 7, 2026 | 89.81 | 89.81 | 89.51 | 89.73 | 89.73 | 1.14% | 737 |
| Sep 4, 2026 | 88.60 | 88.72 | 88.52 | 88.72 | 88.72 | 1.66% | 953 |
| Sep 3, 2026 | 86.79 | 88.06 | 86.79 | 87.27 | 87.27 | 0.60% | 1,167 |
| Sep 2, 2026 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | -0.21% | 1 |
| Sep 1, 2026 | 86.97 | 86.97 | 86.93 | 86.93 | 86.93 | -0.69% | 279 |
| Aug 31, 2026 | 87.53 | 87.53 | 87.53 | 87.53 | 87.53 | -0.80% | 135 |
| Aug 28, 2026 | 89.15 | 89.15 | 88.24 | 88.24 | 88.24 | 0.28% | 365 |
| Aug 27, 2026 | 88.09 | 88.09 | 87.99 | 87.99 | 87.99 | -0.11% | 595 |
| Aug 26, 2026 | 87.99 | 88.09 | 87.99 | 88.09 | 88.09 | 1.15% | 303 |
| Aug 25, 2026 | 87.47 | 87.47 | 87.09 | 87.09 | 87.09 | 0.71% | 613 |
| Aug 24, 2026 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | -1.53% | 70 |
| Aug 21, 2026 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | 1.87% | 5 |
| Aug 20, 2026 | 86.77 | 86.77 | 86.21 | 86.21 | 86.21 | 0.71% | 54 |
| Aug 19, 2026 | 85.93 | 85.93 | 85.56 | 85.60 | 85.60 | 0.25% | 751 |
| Aug 18, 2026 | 87.00 | 87.00 | 85.39 | 85.39 | 85.39 | -3.10% | 41 |
| Aug 17, 2026 | 87.80 | 88.13 | 87.80 | 88.12 | 88.12 | 1.08% | 168 |
| Aug 14, 2026 | 87.13 | 87.18 | 87.13 | 87.18 | 87.18 | -0.25% | 508 |
| Aug 13, 2026 | 86.52 | 87.40 | 86.52 | 87.40 | 87.40 | 0.84% | 276 |
| Aug 12, 2026 | 86.23 | 86.98 | 86.23 | 86.67 | 86.67 | 1.34% | 596 |
| Aug 11, 2026 | 85.21 | 85.52 | 84.68 | 85.52 | 85.52 | 0.40% | 1,016 |
| Aug 10, 2026 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | - | - |
| Aug 7, 2026 | 85.04 | 85.18 | 84.85 | 85.18 | 85.18 | -0.36% | 466 |
| Aug 6, 2026 | 84.70 | 85.49 | 84.70 | 85.49 | 85.49 | -0.75% | 1,386 |
| Aug 5, 2026 | 85.60 | 86.14 | 85.60 | 86.14 | 86.14 | 0.96% | 367 |
| Aug 4, 2026 | 85.41 | 85.79 | 85.32 | 85.32 | 85.32 | 1.43% | 221 |
| Aug 3, 2026 | 84.83 | 84.83 | 84.12 | 84.12 | 84.12 | 0.45% | 412 |
| Jul 31, 2026 | 84.00 | 84.00 | 83.10 | 83.74 | 83.74 | 1.58% | 528 |
| Jul 30, 2026 | 79.70 | 82.44 | 79.40 | 82.44 | 82.44 | 4.01% | 621 |
| Jul 29, 2026 | 80.00 | 80.22 | 79.26 | 79.26 | 79.26 | -2.80% | 918 |
| Jul 28, 2026 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - | - |
| Jul 27, 2026 | 84.48 | 84.48 | 81.54 | 81.54 | 81.54 | -2.16% | 2,466 |
| Jul 24, 2026 | 83.61 | 83.67 | 82.59 | 83.34 | 83.34 | 0.42% | 1,379 |
| Jul 23, 2026 | 84.91 | 84.91 | 82.99 | 82.99 | 82.99 | -0.69% | 2,295 |
| Jul 22, 2026 | 84.71 | 84.71 | 83.57 | 83.57 | 83.57 | -1.23% | 2,267 |
| Jul 21, 2026 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | 1.20% | - |
| Jul 20, 2026 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | 1.84% | 5 |
| Jul 17, 2026 | 81.44 | 82.10 | 80.49 | 82.10 | 82.10 | -2.60% | 886 |
| Jul 16, 2026 | 84.29 | 84.29 | 84.29 | 84.29 | 84.29 | -1.53% | - |
| Jul 15, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 0.87% | 940 |