UBS Core MSCI EM UCITS ETF (SWX:EMMUSA)
Switzerland · Delayed Price · Currency is CHF 143.14
+1.14 (0.80%)
Last updated: Sep 22, 2026, 3:59 PM CET
SWX:EMMUSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 142.34 | 143.14 | 141.50 | 143.14 | 143.14 | 0.80% | 498 |
| Sep 21, 2026 | 141.86 | 142.28 | 141.86 | 142.00 | 142.00 | 1.39% | 675 |
| Sep 18, 2026 | 140.46 | 140.46 | 140.06 | 140.06 | 140.06 | 0.55% | 90 |
| Sep 17, 2026 | 138.50 | 139.30 | 138.50 | 139.30 | 139.30 | 1.46% | 155 |
| Sep 16, 2026 | 137.76 | 137.76 | 137.30 | 137.30 | 137.30 | 0.62% | 225 |
| Sep 15, 2026 | 136.50 | 137.14 | 135.96 | 136.46 | 136.46 | -0.13% | 707 |
| Sep 14, 2026 | 137.98 | 137.98 | 136.56 | 136.64 | 136.64 | -2.37% | 148 |
| Sep 11, 2026 | 139.20 | 139.98 | 139.20 | 139.96 | 139.96 | 1.17% | 2,394 |
| Sep 10, 2026 | 140.04 | 140.04 | 138.34 | 138.34 | 138.34 | -1.41% | 41 |
| Sep 9, 2026 | 140.32 | 140.32 | 140.32 | 140.32 | 140.32 | -0.43% | 374 |
| Sep 8, 2026 | 139.98 | 140.92 | 139.92 | 140.92 | 140.92 | 0.66% | 510 |
| Sep 7, 2026 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | 0.39% | 759 |
| Sep 4, 2026 | 138.38 | 139.46 | 138.20 | 139.46 | 139.46 | 1.66% | 1,429 |
| Sep 3, 2026 | 136.66 | 137.18 | 136.20 | 137.18 | 137.18 | -0.52% | 535 |
| Sep 2, 2026 | 136.38 | 137.90 | 136.28 | 137.90 | 137.90 | 0.06% | 3,532 |
| Sep 1, 2026 | 138.26 | 138.26 | 136.92 | 137.82 | 137.82 | 1.00% | 235 |
| Aug 31, 2026 | 138.26 | 138.26 | 136.46 | 136.46 | 136.46 | -0.74% | 463 |
| Aug 28, 2026 | 137.28 | 137.48 | 137.00 | 137.48 | 137.48 | 0.13% | 5,984 |
| Aug 27, 2026 | 137.28 | 137.38 | 137.28 | 137.30 | 137.30 | 0.67% | 496 |
| Aug 26, 2026 | 136.56 | 136.56 | 136.20 | 136.38 | 136.38 | 1.04% | 897 |
| Aug 25, 2026 | 134.56 | 135.06 | 134.56 | 134.98 | 134.98 | 1.14% | 552 |
| Aug 24, 2026 | 133.64 | 134.24 | 133.00 | 133.46 | 133.46 | -1.49% | 508 |
| Aug 21, 2026 | 135.62 | 135.98 | 135.42 | 135.48 | 135.48 | 1.42% | 2,609 |
| Aug 20, 2026 | 134.14 | 134.14 | 132.70 | 133.58 | 133.58 | 0.30% | 1,713 |
| Aug 19, 2026 | 133.78 | 134.24 | 133.18 | 133.18 | 133.18 | -0.36% | 145 |
| Aug 18, 2026 | 135.64 | 135.64 | 133.66 | 133.66 | 133.66 | -3.22% | 1,207 |
| Aug 17, 2026 | 137.62 | 138.10 | 137.00 | 138.10 | 138.10 | 1.37% | 2,612 |
| Aug 14, 2026 | 136.68 | 136.76 | 136.24 | 136.24 | 136.24 | -0.22% | 983 |
| Aug 13, 2026 | 136.02 | 136.54 | 135.58 | 136.54 | 136.54 | 0.42% | 1,000 |
| Aug 12, 2026 | 135.84 | 137.16 | 135.84 | 137.16 | 135.96 | 1.40% | 2,073 |
| Aug 11, 2026 | 134.66 | 135.34 | 134.66 | 135.26 | 134.08 | 0.71% | 89 |
| Aug 10, 2026 | 135.20 | 135.44 | 133.84 | 134.30 | 133.13 | -0.77% | 5,029 |
| Aug 7, 2026 | 134.78 | 135.86 | 134.78 | 135.34 | 134.16 | 0.04% | 1,061 |
| Aug 6, 2026 | 135.28 | 135.28 | 135.28 | 135.28 | 134.10 | -0.50% | 283 |
| Aug 5, 2026 | 136.16 | 136.16 | 135.78 | 135.96 | 134.77 | 0.31% | 965 |
| Aug 4, 2026 | 135.54 | 135.54 | 135.54 | 135.54 | 134.36 | 2.25% | 20 |
| Aug 3, 2026 | 133.60 | 133.60 | 131.64 | 132.56 | 131.40 | 0.33% | 1,379 |
| Jul 31, 2026 | 131.90 | 134.70 | 131.90 | 132.12 | 130.97 | 1.69% | 4,804 |
| Jul 30, 2026 | 127.02 | 130.06 | 126.80 | 129.92 | 128.79 | 1.28% | 6,903 |
| Jul 29, 2026 | 129.40 | 129.58 | 128.28 | 128.28 | 127.16 | -1.73% | 159 |
| Jul 28, 2026 | 130.30 | 130.54 | 129.38 | 130.54 | 129.40 | -0.97% | 5,324 |
| Jul 27, 2026 | 134.04 | 134.26 | 131.82 | 131.82 | 130.67 | -1.23% | 264 |
| Jul 24, 2026 | 133.24 | 133.72 | 132.66 | 133.46 | 132.30 | -0.36% | 4,893 |
| Jul 23, 2026 | 135.78 | 136.14 | 133.94 | 133.94 | 132.77 | -0.92% | 4,439 |
| Jul 22, 2026 | 134.02 | 135.18 | 133.28 | 135.18 | 134.00 | 0.06% | 2,010 |
| Jul 21, 2026 | 134.36 | 135.10 | 134.14 | 135.10 | 133.92 | 2.41% | 665 |
| Jul 20, 2026 | 130.42 | 131.92 | 130.42 | 131.92 | 130.77 | 2.58% | 346 |
| Jul 17, 2026 | 128.76 | 129.44 | 127.80 | 128.60 | 127.48 | -3.47% | 1,093 |
| Jul 16, 2026 | 134.22 | 134.22 | 132.40 | 133.22 | 132.06 | -1.03% | 1,445 |
| Jul 15, 2026 | 136.72 | 136.72 | 134.60 | 134.60 | 133.43 | -0.72% | 4,536 |