UBS MSCI EM ex China Socially Responsible UCITS ETF (SWX:EMXCNS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 11.25
-0.07 (-0.62%)
At close: Sep 23, 2026
SWX:EMXCNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.09% | - |
| Sep 21, 2026 | 11.31 | 11.32 | 11.31 | 11.32 | 11.32 | 3.02% | 220 |
| Sep 18, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.34% | 46 |
| Sep 17, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.80% | 2,336 |
| Sep 16, 2026 | 10.92 | 10.93 | 10.92 | 10.93 | 10.93 | 1.62% | 8,000 |
| Sep 15, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -1.19% | 2,202 |
| Sep 14, 2026 | 10.97 | 10.97 | 10.89 | 10.89 | 10.89 | -2.12% | 2,121 |
| Sep 11, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.48% | 7,662 |
| Sep 10, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.59% | 7,315 |
| Sep 9, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.41% | 140 |
| Sep 8, 2026 | 11.29 | 11.29 | 11.20 | 11.20 | 11.20 | -1.23% | 3,052 |
| Sep 7, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 2.64% | 1 |
| Sep 4, 2026 | 11.01 | 11.05 | 11.01 | 11.05 | 11.05 | 1.67% | 1,351 |
| Sep 3, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.15% | 3,088 |
| Sep 2, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |
| Sep 1, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |
| Aug 31, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.82% | 7,203 |
| Aug 28, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 2.39% | 1 |
| Aug 27, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.49% | - |
| Aug 26, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.51% | - |
| Aug 25, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.30% | - |
| Aug 24, 2026 | 10.55 | 10.58 | 10.55 | 10.58 | 10.58 | -0.38% | 4,761 |
| Aug 21, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.97% | 504 |
| Aug 20, 2026 | 10.55 | 10.55 | 10.52 | 10.52 | 10.52 | -1.22% | 1,450 |
| Aug 19, 2026 | 10.57 | 10.65 | 10.57 | 10.65 | 10.65 | 0.53% | 909 |
| Aug 18, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -3.76% | - |
| Aug 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.93% | 1,395 |
| Aug 14, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 13, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.87% | - |
| Aug 12, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.99% | - |
| Aug 11, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Aug 10, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Aug 7, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Aug 6, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Aug 5, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Aug 4, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 4.48% | - |
| Aug 3, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.57% | - |
| Jul 31, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 3.77% | - |
| Jul 30, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.94% | 40 |
| Jul 29, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.25% | 3 |
| Jul 28, 2026 | 9.79 | 9.79 | 9.74 | 9.74 | 9.74 | -3.76% | 2,040 |
| Jul 27, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -1.34% | - |
| Jul 24, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.66% | - |
| Jul 23, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.12% | 120 |
| Jul 22, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.37% | 50 |
| Jul 21, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 2.21% | - |
| Jul 20, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.28% | 10 |
| Jul 17, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -1.93% | - |
| Jul 16, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -1.44% | - |
| Jul 15, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.26% | - |