iShares MSCI EMU USD Hedged UCITS ETF (Acc) (SWX:EMUU)
Switzerland · Delayed Price · Currency is CHF · Price in USD 12.28
-0.03 (-0.24%)
At close: Sep 22, 2025
SWX:EMUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 12.29 | 12.32 | 12.29 | 12.32 | 12.32 | 0.06% | 12,741 |
| Sep 23, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.26% | 2,744 |
| Sep 22, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.24% | 49 |
| Sep 19, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.10% | 265 |
| Sep 18, 2025 | 12.28 | 12.30 | 12.28 | 12.30 | 12.30 | 1.27% | 617 |
| Sep 17, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.08% | - |
| Sep 16, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.96% | - |
| Sep 15, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.85% | - |
| Sep 12, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.05% | - |
| Sep 11, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.38% | - |
| Sep 10, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.03% | - |
| Sep 9, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.17% | - |
| Sep 8, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.60% | - |
| Sep 5, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.03% | - |
| Sep 4, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.57% | - |
| Sep 3, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - | - |
| Sep 2, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -1.16% | 5,172 |
| Sep 1, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.08% | 24,000 |
| Aug 29, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.82% | 2,064 |
| Aug 28, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.02% | - |
| Aug 27, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.62% | - |
| Aug 26, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.29% | - |
| Aug 25, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.32% | - |
| Aug 22, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.21% | - |
| Aug 21, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - | - |
| Aug 20, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - | - |
| Aug 19, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.52% | 1 |
| Aug 18, 2025 | 12.25 | 12.28 | 12.25 | 12.27 | 12.27 | - | 24,021 |
| Aug 15, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.26% | - |
| Aug 14, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.81% | 2,295 |
| Aug 13, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.61% | - |
| Aug 12, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | - |
| Aug 11, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | - |
| Aug 8, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | - |
| Aug 7, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 1.55% | 12,505 |
| Aug 6, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.02% | - |
| Aug 5, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - | - |
| Aug 4, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -1.25% | - |
| Jul 31, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.63% | - |
| Jul 30, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - | - |
| Jul 29, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.58% | 408 |
| Jul 28, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.08% | - |
| Jul 25, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | - |
| Jul 24, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.33% | - |
| Jul 23, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.12% | - |
| Jul 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.25% | 3,450 |
| Jul 21, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.02% | - |
| Jul 18, 2025 | 12.01 | 12.03 | 12.00 | 12.03 | 12.03 | 0.15% | 2,536 |
| Jul 17, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.28% | - |
| Jul 16, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.05% | 100 |