iShares MSCI EMU Paris-Aligned Climate UCITS ETF (SWX:EMPC)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 7.34
+0.06 (0.84%)
At close: Sep 22, 2026
SWX:EMPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.84% | 50 |
| Sep 21, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.86% | 1,312 |
| Sep 18, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.77% | - |
| Sep 17, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.87% | - |
| Sep 16, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.78% | - |
| Sep 15, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.82% | 130 |
| Sep 14, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.80% | - |
| Sep 11, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.55% | 7,418 |
| Sep 10, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.44% | - |
| Sep 9, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -1.51% | 3,629 |
| Sep 8, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.15% | - |
| Sep 7, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.03% | - |
| Sep 4, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.66% | - |
| Sep 3, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.20% | 600 |
| Sep 2, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.50% | - |
| Sep 1, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.63% | - |
| Aug 31, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.83% | - |
| Aug 28, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.05% | 750 |
| Aug 27, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.24% | 116 |
| Aug 26, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.07% | - |
| Aug 25, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.05% | - |
| Aug 24, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.17% | 3,600 |
| Aug 21, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.36% | - |
| Aug 20, 2026 | 7.42 | 7.42 | 7.41 | 7.41 | 7.41 | -0.68% | 58,949 |
| Aug 19, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.05% | 15,606 |
| Aug 18, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -1.23% | - |
| Aug 17, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Aug 14, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Aug 13, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.16% | 15,312 |
| Aug 12, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.09% | 2,533 |
| Aug 11, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - | - |
| Aug 10, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.04% | - |
| Aug 7, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.29% | 1,391 |
| Aug 6, 2026 | 7.51 | 7.52 | 7.51 | 7.52 | 7.52 | 0.29% | 15,552 |
| Aug 5, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.27% | 2,000 |
| Aug 4, 2026 | 7.45 | 7.48 | 7.45 | 7.48 | 7.48 | 1.12% | 12,524 |
| Aug 3, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.67% | - |
| Jul 31, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.49% | 15,794 |
| Jul 30, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.50% | 680 |
| Jul 29, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.01% | 35 |
| Jul 28, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.16% | - |
| Jul 27, 2026 | 7.36 | 7.36 | 7.28 | 7.28 | 7.28 | 0.17% | 16,404 |
| Jul 24, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.82% | - |
| Jul 23, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -1.62% | 14 |
| Jul 22, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.49% | - |
| Jul 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.63% | - |
| Jul 20, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.03% | - |
| Jul 17, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.01% | - |
| Jul 16, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.40% | 12,571 |
| Jul 15, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.51% | - |