iShares J. P. Morgan $ EM Bond EUR Hedged UCITS ETF (SWX:EMBE)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 66.06
0.00 (0.00%)
Last updated: Jan 18, 2024, 4:25 PM CET
SWX:EMBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 0.31% | 2,232 |
| Sep 21, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 0.05% | - |
| Sep 18, 2026 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - | - |
| Sep 17, 2026 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | 0.34% | - |
| Sep 16, 2026 | 66.13 | 66.13 | 66.13 | 66.13 | 65.84 | 0.08% | - |
| Sep 15, 2026 | 66.08 | 66.08 | 66.08 | 66.08 | 65.79 | -0.27% | - |
| Sep 14, 2026 | 66.26 | 66.26 | 66.26 | 66.26 | 65.97 | -0.35% | 64,244 |
| Sep 11, 2026 | 66.49 | 66.49 | 66.49 | 66.49 | 66.20 | - | 575 |
| Sep 10, 2026 | 66.49 | 66.49 | 66.49 | 66.49 | 66.20 | -0.60% | 70 |
| Sep 9, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.61 | -0.16% | 405 |
| Sep 8, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.71 | - | 174 |
| Sep 7, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.71 | - | - |
| Sep 4, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.71 | 0.14% | 115 |
| Sep 3, 2026 | 66.91 | 66.91 | 66.91 | 66.91 | 66.62 | -0.01% | 115 |
| Sep 2, 2026 | 66.91 | 66.91 | 66.91 | 66.91 | 66.62 | - | 3,150 |
| Sep 1, 2026 | 66.91 | 66.91 | 66.91 | 66.91 | 66.62 | -0.18% | 70 |
| Aug 31, 2026 | 67.31 | 67.31 | 67.03 | 67.03 | 66.74 | -0.40% | 75 |
| Aug 28, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.01 | - | 500 |
| Aug 27, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.01 | 0.08% | - |
| Aug 26, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 66.96 | - | - |
| Aug 25, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 66.96 | 0.36% | 7 |
| Aug 24, 2026 | 67.01 | 67.01 | 67.01 | 67.01 | 66.72 | 0.04% | 753 |
| Aug 21, 2026 | 66.98 | 66.98 | 66.98 | 66.98 | 66.69 | - | - |
| Aug 20, 2026 | 66.98 | 66.98 | 66.98 | 66.98 | 66.69 | -0.25% | 86 |
| Aug 19, 2026 | 67.49 | 67.49 | 67.49 | 67.49 | 66.86 | 0.18% | 9,896 |
| Aug 18, 2026 | 67.37 | 67.37 | 67.37 | 67.37 | 66.74 | -0.38% | 74 |
| Aug 17, 2026 | 67.62 | 67.62 | 67.62 | 67.62 | 66.99 | -0.07% | 15 |
| Aug 14, 2026 | 67.67 | 67.67 | 67.67 | 67.67 | 67.04 | - | - |
| Aug 13, 2026 | 67.67 | 67.67 | 67.67 | 67.67 | 67.04 | 0.10% | 5,130 |
| Aug 12, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 66.97 | 0.01% | 3,384 |
| Aug 11, 2026 | 67.59 | 67.59 | 67.59 | 67.59 | 66.96 | -0.13% | 6,050 |
| Aug 10, 2026 | 67.68 | 67.68 | 67.68 | 67.68 | 67.04 | - | 270 |
| Aug 7, 2026 | 67.68 | 67.68 | 67.68 | 67.68 | 67.04 | - | - |
| Aug 6, 2026 | 67.68 | 67.68 | 67.68 | 67.68 | 67.04 | - | 350 |
| Aug 5, 2026 | 67.68 | 67.68 | 67.68 | 67.68 | 67.04 | 0.13% | 1,495 |
| Aug 4, 2026 | 67.59 | 67.59 | 67.59 | 67.59 | 66.95 | 0.37% | 80 |
| Aug 3, 2026 | 67.34 | 67.34 | 67.34 | 67.34 | 66.71 | 0.42% | 5,320 |
| Jul 31, 2026 | 67.06 | 67.06 | 67.06 | 67.06 | 66.43 | -0.17% | 4,717 |
| Jul 30, 2026 | 67.17 | 67.17 | 67.17 | 67.17 | 66.54 | -0.14% | 250 |
| Jul 29, 2026 | 67.27 | 67.27 | 67.27 | 67.27 | 66.64 | -0.12% | 5,059 |
| Jul 28, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 66.72 | 0.03% | 930 |
| Jul 27, 2026 | 67.44 | 67.44 | 67.33 | 67.33 | 66.70 | 0.35% | 240 |
| Jul 24, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 66.47 | -0.35% | 14 |
| Jul 23, 2026 | 67.36 | 67.36 | 67.34 | 67.34 | 66.71 | -0.33% | 328 |
| Jul 22, 2026 | 67.56 | 67.56 | 67.56 | 67.56 | 66.93 | -0.10% | 475 |
| Jul 21, 2026 | 67.63 | 67.63 | 67.63 | 67.63 | 67.00 | -0.28% | 871 |
| Jul 20, 2026 | 67.82 | 67.82 | 67.82 | 67.82 | 67.18 | -0.11% | 1,604 |
| Jul 17, 2026 | 67.89 | 67.89 | 67.89 | 67.89 | 67.25 | - | - |
| Jul 16, 2026 | 67.89 | 67.89 | 67.89 | 67.89 | 67.25 | -0.09% | 230 |
| Jul 15, 2026 | 68.27 | 68.27 | 68.27 | 68.27 | 67.31 | - | 625 |