State Street SPDR Bloomberg Emerging Markets Local Bond UCITS ETF (SWX:EMDA)
Switzerland · Delayed Price · Currency is CHF 28.08
+0.05 (0.17%)
Apr 9, 2026, 9:39 AM CET
SWX:EMDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 28.07 | 28.08 | 28.06 | 28.08 | - | 0.17% | 35,936 |
| Apr 8, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 1.99% | 1 |
| Apr 7, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.08% | - |
| Apr 2, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.43% | 358 |
| Apr 1, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.66% | - |
| Mar 31, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.20% | - |
| Mar 30, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - | - |
| Mar 27, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.10% | - |
| Mar 26, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - | - |
| Mar 25, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.06% | 6,091 |
| Mar 24, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - | - |
| Mar 23, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - | - |
| Mar 20, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.52% | - |
| Mar 19, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - | - |
| Mar 18, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - | - |
| Mar 17, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - | - |
| Mar 16, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - | - |
| Mar 13, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -0.28% | - |
| Mar 12, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - | - |
| Mar 11, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - | - |
| Mar 10, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.44% | - |
| Mar 9, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.42% | - |
| Mar 6, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -0.72% | - |
| Mar 5, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -0.51% | 407 |
| Mar 4, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - | - |
| Mar 3, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.38% | - |
| Mar 2, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - | 3,340 |
| Feb 27, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.47% | 590 |
| Feb 26, 2026 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0.01% | - |
| Feb 25, 2026 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0.12% | - |
| Feb 24, 2026 | 27.94 | 27.94 | 27.87 | 27.87 | 27.87 | 0.12% | 2 |
| Feb 23, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.08% | - |
| Feb 20, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 0.13% | - |
| Feb 19, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - | - |
| Feb 18, 2026 | 27.85 | 27.85 | 27.78 | 27.78 | 27.78 | 0.16% | 3 |
| Feb 17, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.26% | - |
| Feb 16, 2026 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 0.19% | - |
| Feb 13, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - | - |
| Feb 12, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0.02% | - |
| Feb 11, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.32% | - |
| Feb 10, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.30% | - |
| Feb 9, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -0.32% | - |
| Feb 6, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - | - |
| Feb 5, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -0.03% | - |
| Feb 4, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.17% | - |
| Feb 3, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.12% | 582 |
| Feb 2, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.73% | 569 |
| Jan 30, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - | - |
| Jan 29, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.10% | 357 |
| Jan 28, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.03% | 329 |