State Street SPDR Bloomberg Emerging Markets Local Bond UCITS ETF (SWX:EMDL)
Switzerland · Delayed Price · Currency is CHF 46.79
0.00 (0.00%)
At close: Sep 7, 2026
SWX:EMDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 0.08% | - |
| Sep 21, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - | - |
| Sep 18, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - | 603 |
| Sep 17, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.40% | - |
| Sep 16, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.01% | - |
| Sep 15, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.28% | - |
| Sep 14, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | -0.04% | - |
| Sep 11, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 0.13% | - |
| Sep 10, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - | - |
| Sep 9, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - | - |
| Sep 8, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | 0.13% | - |
| Sep 7, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | -0.24% | 359 |
| Sep 4, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 0.27% | - |
| Sep 3, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - | - |
| Sep 2, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.65% | - |
| Sep 1, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | -0.29% | 104 |
| Aug 31, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - | - |
| Aug 28, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - | - |
| Aug 27, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | -0.08% | - |
| Aug 26, 2026 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - | - |
| Aug 25, 2026 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | 0.63% | 67 |
| Aug 24, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.20% | - |
| Aug 21, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - | - |
| Aug 20, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.04% | - |
| Aug 19, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -0.80% | - |
| Aug 18, 2026 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | 0.29% | 9 |
| Aug 17, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - | - |
| Aug 14, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - | - |
| Aug 13, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - | - |
| Aug 12, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - | 370 |
| Aug 11, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - | 1,700 |
| Aug 10, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - | - |
| Aug 7, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - | - |
| Aug 6, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0.31% | - |
| Aug 5, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - | - |
| Aug 4, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - | - |
| Aug 3, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 0.87% | - |
| Jul 31, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 45.82 | - | - |
| Jul 30, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 45.82 | -0.26% | - |
| Jul 29, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 45.94 | 0.15% | - |
| Jul 28, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 45.87 | 0.02% | - |
| Jul 27, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 45.86 | 0.36% | - |
| Jul 24, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 45.69 | 0.32% | - |
| Jul 23, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 45.55 | -0.17% | 196 |
| Jul 22, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 45.62 | 0.04% | - |
| Jul 21, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 45.60 | 0.58% | 140 |
| Jul 20, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | 45.34 | -0.45% | 700 |
| Jul 17, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 45.55 | -0.22% | - |
| Jul 16, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 45.65 | - | - |
| Jul 15, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 45.65 | - | - |