SSgA SPDR Barclays Emerging Markets Local Bond UCITS ETF (SWX:EMDA)
Switzerland · Delayed Price · Currency is CHF 26.84
-0.43 (-1.58%)
Jul 3, 2025, 7:51 AM CET
SWX:EMDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.48% | - |
| Jul 25, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 24, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 22, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.04% | - |
| Jul 21, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - | - |
| Jul 18, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - | - |
| Jul 17, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.19% | - |
| Jul 16, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.04% | - |
| Jul 15, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.19% | - |
| Jul 14, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.26% | - |
| Jul 11, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.07% | - |
| Jul 10, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - | - |
| Jul 9, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - | - |
| Jul 8, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.04% | - |
| Jul 7, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - | - |
| Jul 4, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - | - |
| Jul 3, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.60% | - |
| Jul 2, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.07% | - |
| Jul 1, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.41% | 1,020 |
| Jun 30, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.30% | - |
| Jun 27, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - | - |
| Jun 26, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - | - |
| Jun 25, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - | - |
| Jun 24, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - | - |
| Jun 23, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.41% | - |
| Jun 20, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - | - |
| Jun 19, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - | - |
| Jun 18, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.22% | - |
| Jun 17, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - | - |
| Jun 16, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - | - |
| Jun 13, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.59% | - |
| Jun 12, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.15% | - |
| Jun 11, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - | - |
| Jun 10, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.11% | - |
| Jun 6, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | - |
| Jun 5, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.29% | - |
| Jun 4, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - | - |
| Jun 3, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.26% | - |
| Jun 2, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.44% | - |
| May 30, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.18% | - |
| May 28, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.11% | 1,690 |
| May 27, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.15% | - |
| May 26, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| May 23, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.22% | - |
| May 22, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - | - |
| May 21, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -0.04% | - |
| May 20, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - | - |
| May 19, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -2.64% | 697 |
| Mar 18, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - | - |