UBS Core MSCI EMU UCITS ETF (SWX:EMUSD)
Switzerland · Delayed Price · Currency is CHF · Price in USD 20.15
+0.21 (1.03%)
Last updated: Apr 30, 2026, 9:00 AM CET
SWX:EMUSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1.03% | 1 |
| Apr 29, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.45% | - |
| Apr 28, 2026 | 20.03 | 20.04 | 20.03 | 20.04 | 20.04 | -0.22% | 58,440 |
| Apr 27, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.22% | - |
| Apr 24, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.05% | 1,176 |
| Apr 23, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -1.06% | 588 |
| Apr 22, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.54% | - |
| Apr 21, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.22% | - |
| Apr 20, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.24% | 588 |
| Apr 17, 2026 | 20.28 | 20.46 | 20.28 | 20.46 | 20.46 | 0.79% | 11,760 |
| Apr 16, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.34% | 3,208 |
| Apr 15, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - | - |
| Apr 14, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 1.14% | 40,885 |
| Apr 13, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - | - |
| Apr 10, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.12% | 146 |
| Apr 9, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - | - |
| Apr 8, 2026 | 20.17 | 20.17 | 20.16 | 20.16 | 20.16 | 3.52% | 1,764 |
| Apr 7, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.45% | 148 |
| Apr 2, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.11% | 149 |
| Apr 1, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 2.89% | - |
| Mar 31, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.38% | - |
| Mar 30, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - | - |
| Mar 27, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.43% | - |
| Mar 26, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -1.19% | 3,450 |
| Mar 25, 2026 | 19.06 | 19.10 | 19.06 | 19.10 | 19.10 | 1.41% | 3,412 |
| Mar 24, 2026 | 18.86 | 18.89 | 18.76 | 18.83 | 18.83 | 2.36% | 9,559 |
| Mar 23, 2026 | 18.37 | 18.40 | 18.37 | 18.40 | 18.40 | -1.27% | 1,176 |
| Mar 20, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -1.81% | - |
| Mar 19, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -2.31% | - |
| Mar 18, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.58% | - |
| Mar 17, 2026 | 19.38 | 19.54 | 19.38 | 19.54 | 19.54 | 1.08% | 2,373 |
| Mar 16, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - | - |
| Mar 13, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.39% | - |
| Mar 12, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.52% | - |
| Mar 11, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.68% | - |
| Mar 10, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 2.52% | 588 |
| Mar 9, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.01% | - |
| Mar 6, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -3.54% | 588 |
| Mar 5, 2026 | 19.82 | 19.87 | 19.82 | 19.87 | 19.87 | 0.57% | 3,990 |
| Mar 4, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 1.48% | - |
| Mar 3, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -3.35% | - |
| Mar 2, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -2.11% | - |
| Feb 27, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.24% | - |
| Feb 26, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.05% | - |
| Feb 25, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.83% | - |
| Feb 24, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.07% | - |
| Feb 23, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.69% | 144 |
| Feb 20, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.07% | 588 |
| Feb 19, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.44% | - |
| Feb 18, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 1.17% | - |