iShares Emerging Markets Enhanced Equity UCITS ETF (SWX:EMEE)
Switzerland · Delayed Price · Currency is CHF · Price in USD 8.82
+0.09 (1.08%)
Last updated: Sep 22, 2026, 3:56 PM CET
SWX:EMEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.77 | 8.82 | 8.73 | 8.82 | 8.82 | 1.08% | 108 |
| Sep 21, 2026 | 8.69 | 8.73 | 8.69 | 8.73 | 8.73 | 2.29% | 810 |
| Sep 18, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | 8 |
| Sep 17, 2026 | 8.45 | 8.53 | 8.45 | 8.53 | 8.53 | 0.92% | 803 |
| Sep 16, 2026 | 8.44 | 8.45 | 8.44 | 8.45 | 8.45 | 0.43% | 2,003 |
| Sep 15, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.04% | 2 |
| Sep 14, 2026 | 8.48 | 8.48 | 8.42 | 8.42 | 8.42 | -2.70% | 3 |
| Sep 11, 2026 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 0.83% | 562 |
| Sep 10, 2026 | 8.68 | 8.68 | 8.58 | 8.58 | 8.58 | -2.39% | 3 |
| Sep 9, 2026 | 8.76 | 8.79 | 8.76 | 8.79 | 8.79 | 0.41% | 4 |
| Sep 8, 2026 | 8.73 | 8.76 | 8.73 | 8.76 | 8.76 | 0.01% | 17 |
| Sep 7, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 1.13% | 2 |
| Sep 4, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 1.06% | 63 |
| Sep 3, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - | 2,500 |
| Sep 2, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - | - |
| Sep 1, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.09% | - |
| Aug 31, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.14% | - |
| Aug 28, 2026 | 8.64 | 8.64 | 8.57 | 8.57 | 8.57 | -0.03% | 9,660 |
| Aug 27, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - | - |
| Aug 26, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.53% | 158 |
| Aug 25, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.64% | - |
| Aug 24, 2026 | 8.46 | 8.47 | 8.46 | 8.47 | 8.47 | -1.15% | 1,866 |
| Aug 21, 2026 | 8.51 | 8.57 | 8.51 | 8.57 | 8.57 | 1.26% | 3,193 |
| Aug 20, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.98% | 2,500 |
| Aug 19, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.67% | 690 |
| Aug 18, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -3.41% | - |
| Aug 17, 2026 | 8.60 | 8.62 | 8.60 | 8.62 | 8.62 | 1.93% | 1,360 |
| Aug 14, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.11% | - |
| Aug 13, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.34% | 1,200 |
| Aug 12, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.71% | 1,265 |
| Aug 11, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.86% | 300 |
| Aug 10, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.13% | 2,076 |
| Aug 7, 2026 | 8.27 | 8.30 | 8.27 | 8.30 | 8.30 | -0.53% | 863 |
| Aug 6, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.63% | - |
| Aug 5, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.39% | 750 |
| Aug 4, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 2.17% | - |
| Aug 3, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.99% | 10,852 |
| Jul 31, 2026 | 8.26 | 8.27 | 8.26 | 8.27 | 8.27 | 3.54% | 188 |
| Jul 30, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 2.53% | 800 |
| Jul 29, 2026 | 7.81 | 7.81 | 7.79 | 7.79 | 7.79 | -2.14% | 8,564 |
| Jul 28, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.98% | - |
| Jul 27, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -1.56% | - |
| Jul 24, 2026 | 8.15 | 8.17 | 8.15 | 8.17 | 8.17 | -0.29% | 9,254 |
| Jul 23, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.32% | - |
| Jul 22, 2026 | 8.27 | 8.27 | 8.19 | 8.22 | 8.22 | -0.69% | 2,761 |
| Jul 21, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 1.68% | 17,964 |
| Jul 20, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 2.81% | 17,560 |
| Jul 17, 2026 | 7.91 | 7.92 | 7.91 | 7.91 | 7.91 | -3.13% | 13,275 |
| Jul 16, 2026 | 8.29 | 8.29 | 8.17 | 8.17 | 8.17 | -2.06% | 4,575 |
| Jul 15, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | 2,382 |