Skip to main content
logo
iShares MSCI EMU Mid Cap UCITS ETF (SWX:EMUM)
Switzerland flag Switzerland · Delayed Price · Currency is CHF · Price in EUR
46.71
0.00 (0.00%)
Jan 18, 2024, 9:27 AM CET

SWX:EMUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202681.8781.8781.8781.8781.870.75%180
Sep 21, 202680.8381.3280.8381.2681.260.67%2,306
Sep 18, 202680.6980.7280.6980.7280.72-1.01%153
Sep 17, 202681.5481.5481.5481.5481.540.75%40
Sep 16, 202681.2981.2980.9380.9380.931.24%464
Sep 15, 202679.9479.9479.9479.9479.94-1.04%218
Sep 14, 202680.7380.7880.7380.7880.78-0.38%2,650
Sep 11, 202680.9381.0980.9381.0981.090.58%117
Sep 10, 202681.0281.0280.6080.6280.62-0.27%1,252
Sep 9, 202681.3781.5280.8480.8480.84-0.46%3,515
Sep 8, 202681.2181.2181.2181.2181.21-0.31%1,906
Sep 7, 202681.5381.5381.4681.4681.460.09%267
Sep 4, 202681.4181.5381.3981.3981.390.16%377
Sep 3, 202681.1081.2681.1081.2681.260.61%862
Sep 2, 202680.4980.9080.4980.7780.77-0.41%155
Sep 1, 202681.1081.1081.1081.1081.10-0.76%125
Aug 31, 202681.7881.8981.7281.7281.72-0.44%1,449
Aug 28, 202682.0882.0882.0882.0882.080.15%120
Aug 27, 202682.1382.1381.9681.9681.96-0.18%1,220
Aug 26, 202682.2382.2382.1182.1182.11-1,360
Aug 25, 202682.0682.1182.0582.1182.110.56%4,654
Aug 24, 202681.7581.8981.6581.6581.65-0.18%2,253
Aug 21, 202681.8081.8081.8081.8081.800.58%146
Aug 20, 202681.4781.4781.3381.3381.33-0.09%602
Aug 19, 202681.4081.4081.4081.4081.40-0.42%67
Aug 18, 202682.1082.1281.7481.7481.74-0.66%2,100
Aug 17, 202682.2882.2882.2882.2882.28-0.25%-
Aug 14, 202682.5882.5882.3082.4982.49-0.11%6,041
Aug 13, 202682.6882.6882.5882.5882.580.49%1,098
Aug 12, 202683.0883.0882.1882.1882.180.24%3,658
Aug 11, 202681.9881.9881.9881.9881.98-0.21%15
Aug 10, 202682.3382.3382.0182.1582.15-0.40%578
Aug 7, 202682.2082.4882.1882.4882.480.39%331
Aug 6, 202682.0982.2682.0982.1682.160.50%71,987
Aug 5, 202681.9282.0281.7581.7581.750.20%1,289
Aug 4, 202681.2581.5981.2581.5981.590.90%386
Aug 3, 202681.0381.0380.7880.8680.86-0.07%627
Jul 31, 202680.9280.9280.9280.9280.920.12%40
Jul 30, 202680.7880.8280.7880.8280.820.87%37
Jul 29, 202680.4180.4180.1280.1280.12-0.09%279
Jul 28, 202680.0780.2480.0780.1980.190.19%625
Jul 27, 202680.3680.3680.0480.0480.040.40%308
Jul 24, 202679.4979.7279.4979.7279.720.13%365
Jul 23, 202679.9579.9779.3879.6279.62-1.30%3,330
Jul 22, 202680.2780.6780.2780.6780.671.17%4,216
Jul 21, 202679.5679.7979.3179.7479.740.29%2,424
Jul 20, 202679.4879.7079.4879.5179.510.03%610
Jul 17, 202679.5679.5679.4079.4979.49-0.45%3,150
Jul 16, 202679.8579.8579.8579.8579.85-0.09%1,620
Jul 15, 202679.9979.9979.9279.9279.920.23%1,610