SSgA State Street SPDR ICE BofA 0-5 Year EM USD Government Bond UCITS ETF (SWX:EMH5)
Switzerland · Delayed Price · Currency is CHF 22.21
0.00 (0.00%)
Last updated: Aug 31, 2026, 4:31 PM CET
SWX:EMH5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - | - |
| Sep 21, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.16% | - |
| Sep 18, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - | - |
| Sep 17, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.79% | - |
| Sep 16, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.06% | - |
| Sep 15, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.16% | - |
| Sep 14, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - | - |
| Sep 11, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.26% | - |
| Sep 10, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - | - |
| Sep 9, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - | - |
| Sep 8, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - | - |
| Sep 7, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - | - |
| Sep 4, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - | - |
| Sep 3, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.30% | - |
| Sep 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.13% | - |
| Sep 1, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.37% | - |
| Aug 31, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.10% | 247 |
| Aug 28, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.26% | - |
| Aug 27, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Aug 26, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.41% | - |
| Aug 25, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.12% | - |
| Aug 24, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.08% | - |
| Aug 21, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - | - |
| Aug 20, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - | - |
| Aug 19, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -1.25% | - |
| Aug 18, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - | - |
| Aug 17, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.13% | - |
| Aug 14, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - | - |
| Aug 13, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.21% | - |
| Aug 12, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.12% | - |
| Aug 11, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.12% | - |
| Aug 10, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - | - |
| Aug 7, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.22% | - |
| Aug 6, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.31% | - |
| Aug 5, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.16% | - |
| Aug 4, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - | - |
| Aug 3, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.43% | - |
| Jul 31, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 21.84 | - | - |
| Jul 30, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 21.84 | -1.00% | 3 |
| Jul 29, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.06 | 0.08% | - |
| Jul 28, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.04 | - | - |
| Jul 27, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.04 | 0.37% | - |
| Jul 24, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 21.96 | 0.08% | - |
| Jul 23, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 21.94 | 0.12% | - |
| Jul 22, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 21.91 | 0.09% | - |
| Jul 21, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 21.89 | 0.21% | - |
| Jul 20, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 21.85 | 0.12% | - |
| Jul 17, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 21.82 | - | - |
| Jul 16, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 21.82 | - | - |
| Jul 15, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 21.82 | - | - |