iShares J.P. Morgan $ Emerging Markets Bond UCITS ETF (SWX:EMCH)
Switzerland · Delayed Price · Currency is CHF 4.743
+0.021 (0.43%)
Sep 22, 2026, 6:55 PM CET
SWX:EMCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.43% | 5,575 |
| Sep 21, 2026 | 4.73 | 4.73 | 4.72 | 4.72 | 4.72 | -0.14% | 10,219 |
| Sep 18, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.02% | 5,032 |
| Sep 17, 2026 | 4.72 | 4.73 | 4.72 | 4.73 | 4.73 | 0.37% | 11,372 |
| Sep 16, 2026 | 4.71 | 4.71 | 4.70 | 4.71 | 4.71 | 0.06% | 19,847 |
| Sep 15, 2026 | 4.70 | 4.72 | 4.69 | 4.71 | 4.71 | -0.03% | 17,469 |
| Sep 14, 2026 | 4.76 | 4.76 | 4.71 | 4.71 | 4.71 | -0.23% | 38,980 |
| Sep 11, 2026 | 4.71 | 4.73 | 4.70 | 4.72 | 4.72 | -0.52% | 4,205 |
| Sep 10, 2026 | 4.76 | 4.76 | 4.75 | 4.75 | 4.75 | -0.28% | 3,487 |
| Sep 9, 2026 | 4.77 | 4.77 | 4.76 | 4.76 | 4.76 | -0.42% | 5,268 |
| Sep 8, 2026 | 4.77 | 4.78 | 4.77 | 4.78 | 4.78 | 0.05% | 5,394 |
| Sep 7, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.07% | 13,133 |
| Sep 4, 2026 | 4.82 | 4.82 | 4.77 | 4.77 | 4.77 | -0.32% | 52,814 |
| Sep 3, 2026 | 4.78 | 4.80 | 4.77 | 4.79 | 4.79 | 0.43% | 22,464 |
| Sep 2, 2026 | 4.73 | 4.77 | 4.73 | 4.77 | 4.77 | - | 92,862 |
| Sep 1, 2026 | 4.81 | 4.81 | 4.76 | 4.77 | 4.77 | -0.40% | 14,063 |
| Aug 31, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.31% | 2,010 |
| Aug 28, 2026 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | 0.04% | 17,486 |
| Aug 27, 2026 | 4.82 | 4.82 | 4.79 | 4.80 | 4.80 | -0.04% | 17,483 |
| Aug 26, 2026 | 4.81 | 4.81 | 4.79 | 4.80 | 4.80 | 0.01% | 11,990 |
| Aug 25, 2026 | 4.79 | 4.80 | 4.79 | 4.80 | 4.80 | 0.41% | 5,720 |
| Aug 24, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.14% | 6,795 |
| Aug 21, 2026 | 4.78 | 4.80 | 4.78 | 4.78 | 4.78 | -0.22% | 4,511 |
| Aug 20, 2026 | 4.78 | 4.79 | 4.78 | 4.79 | 4.79 | -0.30% | 14,991 |
| Aug 19, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 0.56% | 74,892 |
| Aug 18, 2026 | 4.78 | 4.78 | 4.77 | 4.77 | 4.77 | -0.49% | 8,284 |
| Aug 17, 2026 | 4.81 | 4.82 | 4.80 | 4.80 | 4.80 | -0.20% | 9,677 |
| Aug 14, 2026 | 4.81 | 4.82 | 4.81 | 4.81 | 4.81 | -0.26% | 75,416 |
| Aug 13, 2026 | 4.79 | 4.82 | 4.79 | 4.82 | 4.82 | 0.26% | 5,692 |
| Aug 12, 2026 | 4.80 | 4.82 | 4.80 | 4.81 | 4.81 | 0.29% | 7,043 |
| Aug 11, 2026 | 4.79 | 4.79 | 4.78 | 4.79 | 4.79 | -0.32% | 24,954 |
| Aug 10, 2026 | 4.82 | 4.82 | 4.81 | 4.81 | 4.81 | -0.07% | 14,230 |
| Aug 7, 2026 | 4.80 | 4.81 | 4.79 | 4.81 | 4.81 | 0.02% | 3,803 |
| Aug 6, 2026 | 4.82 | 4.82 | 4.80 | 4.81 | 4.81 | -0.11% | 37,547 |
| Aug 5, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.13% | 6,824 |
| Aug 4, 2026 | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | 0.84% | 73,119 |
| Aug 3, 2026 | 4.73 | 4.80 | 4.73 | 4.78 | 4.78 | 0.36% | 10,739 |
| Jul 31, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.05% | 59,035 |
| Jul 30, 2026 | 4.76 | 4.77 | 4.76 | 4.76 | 4.76 | -0.57% | 23,705 |
| Jul 29, 2026 | 4.79 | 4.80 | 4.79 | 4.79 | 4.79 | 0.07% | 4,499 |
| Jul 28, 2026 | 4.78 | 4.79 | 4.78 | 4.79 | 4.79 | -0.16% | 43,220 |
| Jul 27, 2026 | 4.80 | 4.80 | 4.79 | 4.80 | 4.80 | 0.55% | 12,029 |
| Jul 24, 2026 | 4.78 | 4.78 | 4.77 | 4.77 | 4.77 | 0.17% | 11,458 |
| Jul 23, 2026 | 4.79 | 4.79 | 4.76 | 4.76 | 4.76 | -0.56% | 39,308 |
| Jul 22, 2026 | 4.80 | 4.80 | 4.79 | 4.79 | 4.79 | -0.42% | 7,325 |
| Jul 21, 2026 | 4.81 | 4.82 | 4.81 | 4.81 | 4.81 | -0.36% | 29,675 |
| Jul 20, 2026 | 4.85 | 4.85 | 4.82 | 4.83 | 4.83 | -0.16% | 7,533 |
| Jul 17, 2026 | 4.82 | 4.83 | 4.82 | 4.83 | 4.83 | 0.59% | 9,787 |
| Jul 16, 2026 | 4.84 | 4.84 | 4.81 | 4.81 | 4.80 | -0.42% | 69,646 |
| Jul 15, 2026 | 4.81 | 4.84 | 4.81 | 4.83 | 4.82 | -0.30% | 204,418 |