iShares J.P. Morgan ESG Emerging Bond UCITS ETF (SWX:EMSA)
Switzerland · Delayed Price · Currency is CHF · Price in USD 6.33
+0.01 (0.20%)
Last updated: Sep 22, 2026, 3:17 PM CET
SWX:EMSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.20% | 2,744 |
| Sep 21, 2026 | 6.30 | 6.32 | 6.30 | 6.32 | 6.32 | 0.36% | 7,024 |
| Sep 18, 2026 | 6.31 | 6.32 | 6.29 | 6.29 | 6.29 | -0.09% | 1,832 |
| Sep 17, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 0.17% | 2,741 |
| Sep 16, 2026 | 6.28 | 6.30 | 6.28 | 6.29 | 6.29 | 0.36% | 1,801 |
| Sep 15, 2026 | 6.26 | 6.28 | 6.25 | 6.27 | 6.27 | -0.67% | 10,033 |
| Sep 14, 2026 | 6.26 | 6.31 | 6.26 | 6.31 | 6.31 | 0.07% | 9,664 |
| Sep 11, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -0.62% | 4,235 |
| Sep 10, 2026 | 6.33 | 6.34 | 6.33 | 6.34 | 6.34 | -0.04% | 5,090 |
| Sep 9, 2026 | 6.35 | 6.36 | 6.35 | 6.35 | 6.35 | -0.08% | 1,103 |
| Sep 8, 2026 | 6.35 | 6.37 | 6.35 | 6.35 | 6.35 | -0.28% | 5,648 |
| Sep 7, 2026 | 6.35 | 6.37 | 6.35 | 6.37 | 6.37 | 0.17% | 6,157 |
| Sep 4, 2026 | 6.37 | 6.40 | 6.35 | 6.36 | 6.36 | -0.30% | 4,173 |
| Sep 3, 2026 | 6.36 | 6.38 | 6.35 | 6.38 | 6.38 | 0.47% | 2,545 |
| Sep 2, 2026 | 6.33 | 6.35 | 6.33 | 6.35 | 6.35 | -0.20% | 9,794 |
| Sep 1, 2026 | 6.36 | 6.38 | 6.34 | 6.36 | 6.36 | -0.01% | 8,256 |
| Aug 31, 2026 | 6.38 | 6.38 | 6.36 | 6.36 | 6.36 | -0.46% | 3,802 |
| Aug 28, 2026 | 6.38 | 6.39 | 6.38 | 6.39 | 6.39 | -0.01% | 5,090 |
| Aug 27, 2026 | 6.39 | 6.41 | 6.38 | 6.39 | 6.39 | 0.09% | 3,240 |
| Aug 26, 2026 | 6.38 | 6.41 | 6.38 | 6.39 | 6.38 | -0.11% | 18,195 |
| Aug 25, 2026 | 6.37 | 6.40 | 6.37 | 6.39 | 6.39 | 0.63% | 13,614 |
| Aug 24, 2026 | 6.37 | 6.37 | 6.35 | 6.35 | 6.35 | 0.08% | 6,961 |
| Aug 21, 2026 | 6.36 | 6.38 | 6.35 | 6.35 | 6.35 | 0.02% | 6,540 |
| Aug 20, 2026 | 6.33 | 6.38 | 6.33 | 6.35 | 6.35 | -0.48% | 7,942 |
| Aug 19, 2026 | 6.36 | 6.38 | 6.36 | 6.38 | 6.38 | 0.32% | 3,343 |
| Aug 18, 2026 | 6.40 | 6.40 | 6.34 | 6.36 | 6.36 | -0.66% | 5,951 |
| Aug 17, 2026 | 6.39 | 6.40 | 6.37 | 6.40 | 6.40 | 0.30% | 7,152 |
| Aug 14, 2026 | 6.44 | 6.44 | 6.38 | 6.38 | 6.38 | 0.18% | 7,445 |
| Aug 13, 2026 | 6.36 | 6.40 | 6.36 | 6.37 | 6.37 | 0.02% | 4,840 |
| Aug 12, 2026 | 6.35 | 6.40 | 6.35 | 6.37 | 6.37 | -0.24% | 12,600 |
| Aug 11, 2026 | 6.41 | 6.41 | 6.35 | 6.38 | 6.38 | 0.06% | 52,727 |
| Aug 10, 2026 | 6.38 | 6.41 | 6.38 | 6.38 | 6.38 | -0.17% | 14,594 |
| Aug 7, 2026 | 6.39 | 6.39 | 6.38 | 6.39 | 6.39 | -0.02% | 170,113 |
| Aug 6, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.24% | 6,501 |
| Aug 5, 2026 | 6.39 | 6.41 | 6.38 | 6.38 | 6.38 | 0.02% | 8,890 |
| Aug 4, 2026 | 6.35 | 6.38 | 6.34 | 6.38 | 6.38 | 0.54% | 6,540 |
| Aug 3, 2026 | 6.34 | 6.35 | 6.34 | 6.34 | 6.34 | 0.01% | 9,583 |
| Jul 31, 2026 | 6.29 | 6.36 | 6.29 | 6.34 | 6.34 | 0.46% | 17,386 |
| Jul 30, 2026 | 6.32 | 6.34 | 6.31 | 6.31 | 6.31 | -0.28% | 11,703 |
| Jul 29, 2026 | 6.36 | 6.36 | 6.33 | 6.33 | 6.33 | -0.54% | 7,482 |
| Jul 28, 2026 | 6.34 | 6.36 | 6.34 | 6.36 | 6.36 | 0.50% | 6,334 |
| Jul 27, 2026 | 6.35 | 6.38 | 6.33 | 6.33 | 6.33 | - | 44,220 |
| Jul 24, 2026 | 6.32 | 6.35 | 6.32 | 6.33 | 6.33 | -0.03% | 8,720 |
| Jul 23, 2026 | 6.36 | 6.36 | 6.32 | 6.33 | 6.33 | -0.54% | 65,389 |
| Jul 22, 2026 | 6.36 | 6.37 | 6.36 | 6.37 | 6.37 | -0.06% | 13,375 |
| Jul 21, 2026 | 6.39 | 6.39 | 6.37 | 6.37 | 6.37 | -0.16% | 9,240 |
| Jul 20, 2026 | 6.39 | 6.41 | 6.38 | 6.38 | 6.38 | 0.03% | 4,599 |
| Jul 17, 2026 | 6.39 | 6.39 | 6.36 | 6.38 | 6.38 | 0.09% | 23,105 |
| Jul 16, 2026 | 6.38 | 6.40 | 6.37 | 6.37 | 6.37 | - | 8,584 |
| Jul 15, 2026 | 6.37 | 6.39 | 6.37 | 6.37 | 6.37 | -0.10% | 123,608 |