iShares MSCI EMU USD Hedged UCITS ETF (Acc) (SWX:EMUU)
Switzerland · Delayed Price · Currency is CHF · Price in USD 12.29
-0.04 (-0.29%)
Last updated: Aug 26, 2025, 9:00 AM CET
SWX:EMUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | - | -1.16% | 5,172 |
| Sep 1, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | -0.08% | 24,000 |
| Aug 29, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | - | -0.82% | 2,064 |
| Aug 28, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | -0.02% | - |
| Aug 27, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | -0.62% | - |
| Aug 26, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | - | -0.29% | - |
| Aug 25, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | - | -0.32% | - |
| Aug 22, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | - | 0.21% | - |
| Aug 21, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | - | - | - |
| Aug 20, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | - | - | - |
| Aug 19, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | - | 0.52% | 1 |
| Aug 18, 2025 | 12.25 | 12.28 | 12.25 | 12.27 | - | - | 24,021 |
| Aug 15, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | - | 0.26% | - |
| Aug 14, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | - | 0.81% | 2,295 |
| Aug 13, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | - | 0.61% | - |
| Aug 12, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | - | - | - |
| Aug 11, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | - | - | - |
| Aug 8, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | - | - | - |
| Aug 7, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | - | 1.55% | 12,505 |
| Aug 6, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | - | 0.02% | - |
| Aug 5, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | - | - | - |
| Aug 4, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | - | -1.25% | - |
| Jul 31, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | - | -0.63% | - |
| Jul 30, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | - | - | - |
| Jul 29, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | - | 0.58% | 408 |
| Jul 28, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | - | -0.08% | - |
| Jul 25, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | - | - | - |
| Jul 24, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | - | 0.33% | - |
| Jul 23, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | - | 0.12% | - |
| Jul 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | -0.25% | 3,450 |
| Jul 21, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | - | -0.02% | - |
| Jul 18, 2025 | 12.01 | 12.03 | 12.00 | 12.03 | - | 0.15% | 2,536 |
| Jul 17, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | - | 0.28% | - |
| Jul 16, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | - | 0.05% | 100 |
| Jul 15, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | - | - | - |
| Jul 14, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | - | -0.55% | 2,415 |
| Jul 11, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | - | -0.74% | 8 |
| Jul 10, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | - | - | - |
| Jul 9, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | - | 1.42% | - |
| Jul 8, 2025 | 11.95 | 11.96 | 11.95 | 11.96 | - | 0.25% | 2,836 |
| Jul 7, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | - | 0.40% | - |
| Jul 4, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | - | -0.44% | - |
| Jul 3, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | - | 0.51% | 564 |
| Jul 2, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | - | 0.24% | - |
| Jul 1, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | - | -0.42% | - |
| Jun 30, 2025 | 11.96 | 11.96 | 11.89 | 11.89 | - | 0.29% | 709 |
| Jun 27, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | - | 0.87% | 534 |
| Jun 26, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | - | - | - |
| Jun 25, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | - | -0.39% | - |
| Jun 24, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | - | 1.08% | - |