Amundi MSCI Emerging Markets Ex China UCITS ETF (SWX:EMXC)
33.70
-0.31 (-0.91%)
At close: Apr 30, 2026
SWX:EMXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 33.64 | 33.83 | 33.62 | 33.70 | 33.70 | -0.91% | 2,938 |
| Apr 29, 2026 | 34.07 | 34.09 | 34.01 | 34.01 | 34.01 | 0.79% | 277 |
| Apr 28, 2026 | 34.16 | 34.17 | 33.74 | 33.74 | 33.74 | -1.14% | 4,246 |
| Apr 27, 2026 | 34.08 | 34.23 | 34.08 | 34.13 | 34.13 | 0.65% | 11,914 |
| Apr 24, 2026 | 33.62 | 33.91 | 33.62 | 33.91 | 33.91 | 1.22% | 5,034 |
| Apr 23, 2026 | 33.30 | 33.50 | 33.13 | 33.50 | 33.50 | -0.18% | 2,380 |
| Apr 22, 2026 | 33.24 | 33.56 | 33.20 | 33.56 | 33.56 | 0.37% | 181 |
| Apr 21, 2026 | 33.44 | 33.44 | 33.40 | 33.44 | 33.44 | 1.32% | 964 |
| Apr 20, 2026 | 33.23 | 33.23 | 32.90 | 33.00 | 33.00 | -1.23% | 1,849 |
| Apr 17, 2026 | 32.76 | 33.45 | 32.76 | 33.41 | 33.41 | 1.64% | 5,650 |
| Apr 16, 2026 | 33.28 | 33.28 | 32.77 | 32.87 | 32.87 | 0.12% | 1,492 |
| Apr 15, 2026 | 32.69 | 32.83 | 32.69 | 32.83 | 32.83 | 1.11% | 20,763 |
| Apr 14, 2026 | 32.30 | 32.50 | 32.30 | 32.47 | 32.47 | 1.55% | 9,560 |
| Apr 13, 2026 | 31.81 | 31.98 | 31.75 | 31.98 | 31.98 | -0.36% | 1,208 |
| Apr 10, 2026 | 32.07 | 32.09 | 31.98 | 32.09 | 32.09 | 2.03% | 442 |
| Apr 9, 2026 | 31.71 | 31.71 | 31.45 | 31.45 | 31.45 | -0.80% | 216 |
| Apr 8, 2026 | 31.79 | 32.01 | 31.71 | 31.71 | 31.71 | 5.58% | 4,704 |
| Apr 7, 2026 | 29.95 | 30.53 | 29.95 | 30.03 | 30.03 | 2.56% | 3,445 |
| Apr 2, 2026 | 29.56 | 29.61 | 29.25 | 29.28 | 29.28 | -3.35% | 14,014 |
| Apr 1, 2026 | 30.34 | 30.34 | 29.95 | 30.30 | 30.30 | 3.87% | 1,312 |
| Mar 31, 2026 | 28.72 | 29.17 | 28.72 | 29.17 | 29.17 | 0.69% | 58 |
| Mar 30, 2026 | 28.99 | 29.18 | 28.87 | 28.97 | 28.97 | -0.33% | 11,821 |
| Mar 27, 2026 | 29.38 | 29.38 | 29.06 | 29.06 | 29.06 | -1.42% | 444 |
| Mar 26, 2026 | 30.06 | 30.06 | 29.48 | 29.48 | 29.48 | -2.53% | 5,350 |
| Mar 25, 2026 | 30.16 | 30.25 | 30.16 | 30.25 | 30.25 | 1.66% | 8,390 |
| Mar 24, 2026 | 29.70 | 29.75 | 29.70 | 29.75 | 29.75 | 0.15% | 7,087 |
| Mar 23, 2026 | 28.79 | 30.23 | 28.56 | 29.71 | 29.71 | 0.92% | 38,385 |
| Mar 20, 2026 | 30.20 | 30.20 | 29.42 | 29.44 | 29.44 | -1.22% | 4,779 |
| Mar 19, 2026 | 30.11 | 30.11 | 29.80 | 29.80 | 29.80 | -2.41% | 6,601 |
| Mar 18, 2026 | 31.08 | 31.08 | 30.50 | 30.54 | 30.54 | -0.15% | 5,456 |
| Mar 17, 2026 | 30.35 | 30.58 | 30.35 | 30.58 | 30.58 | 0.84% | 470 |
| Mar 16, 2026 | 29.68 | 30.33 | 29.68 | 30.33 | 30.33 | 2.45% | 7,669 |
| Mar 13, 2026 | 29.58 | 29.84 | 29.57 | 29.60 | 29.60 | 0.34% | 10,334 |
| Mar 12, 2026 | 30.40 | 30.40 | 29.50 | 29.50 | 29.50 | -3.31% | 10,682 |
| Mar 11, 2026 | 30.41 | 30.51 | 30.18 | 30.51 | 30.51 | -0.15% | 12,071 |
| Mar 10, 2026 | 30.32 | 30.56 | 30.21 | 30.56 | 30.56 | 3.28% | 4,313 |
| Mar 9, 2026 | 28.94 | 29.59 | 28.79 | 29.59 | 29.59 | -0.20% | 7,054 |
| Mar 6, 2026 | 30.50 | 30.50 | 29.45 | 29.65 | 29.65 | -2.24% | 4,642 |
| Mar 5, 2026 | 30.65 | 30.70 | 30.33 | 30.33 | 30.33 | -1.33% | 1,197 |
| Mar 4, 2026 | 29.75 | 30.74 | 29.71 | 30.74 | 30.74 | 3.02% | 20,486 |
| Mar 3, 2026 | 31.21 | 31.21 | 29.75 | 29.84 | 29.84 | -6.77% | 48,253 |
| Mar 2, 2026 | 31.56 | 32.13 | 31.56 | 32.00 | 32.00 | -0.97% | 12,307 |
| Feb 27, 2026 | 32.61 | 32.61 | 32.32 | 32.32 | 32.32 | -1.13% | 2,217 |
| Feb 26, 2026 | 33.06 | 33.16 | 32.41 | 32.69 | 32.69 | -0.11% | 7,818 |
| Feb 25, 2026 | 32.67 | 32.72 | 32.63 | 32.72 | 32.72 | 1.02% | 4,893 |
| Feb 24, 2026 | 32.09 | 32.39 | 32.06 | 32.39 | 32.39 | 2.58% | 3,312 |
| Feb 23, 2026 | 31.78 | 31.85 | 31.58 | 31.58 | 31.58 | -0.47% | 6,283 |
| Feb 20, 2026 | 31.59 | 31.73 | 31.47 | 31.73 | 31.73 | 1.59% | 8,181 |
| Feb 19, 2026 | 31.37 | 31.40 | 31.22 | 31.23 | 31.23 | 0.16% | 3,149 |
| Feb 18, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 1.14% | 1,060 |