UBS J.P. Morgan USD EM IG Screened Diversified Bond UCITS ETF (SWX:ESGEMC)
Switzerland · Delayed Price · Currency is CHF 9.72
+0.01 (0.06%)
Last updated: Sep 22, 2026, 10:47 AM CET
SWX:ESGEMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.06% | 864 |
| Sep 21, 2026 | 9.69 | 9.71 | 9.67 | 9.71 | 9.71 | 0.46% | 1,739 |
| Sep 18, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.11% | - |
| Sep 17, 2026 | 9.68 | 9.68 | 9.66 | 9.66 | 9.66 | -0.25% | 1,579 |
| Sep 16, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | - |
| Sep 15, 2026 | 9.67 | 9.68 | 9.67 | 9.68 | 9.68 | -0.12% | 3,705 |
| Sep 14, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.23% | 700 |
| Sep 11, 2026 | 9.70 | 9.73 | 9.66 | 9.72 | 9.72 | -0.13% | 30,878 |
| Sep 10, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.67% | 864 |
| Sep 9, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.11% | - |
| Sep 8, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.31% | 556 |
| Sep 7, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - | - |
| Sep 4, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - | - |
| Sep 3, 2026 | 9.80 | 9.80 | 9.77 | 9.77 | 9.77 | -0.15% | 1,144 |
| Sep 2, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.38% | 246 |
| Sep 1, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.07% | 234 |
| Aug 31, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.08% | 446 |
| Aug 28, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | - |
| Aug 27, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.26% | 86 |
| Aug 26, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.18% | 59 |
| Aug 25, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Aug 24, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Aug 21, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.33% | 543 |
| Aug 20, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - | - |
| Aug 19, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.12% | - |
| Aug 18, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.80 | -0.19% | 25 |
| Aug 17, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - | - |
| Aug 14, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - | - |
| Aug 13, 2026 | 9.85 | 9.85 | 9.82 | 9.82 | 9.82 | -0.26% | 416 |
| Aug 12, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.08% | 268 |
| Aug 11, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.12% | 263 |
| Aug 10, 2026 | 9.87 | 9.87 | 9.85 | 9.85 | 9.85 | -0.14% | 229 |
| Aug 7, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Aug 6, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.12% | 123 |
| Aug 5, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.55% | 353 |
| Aug 4, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - | - |
| Aug 3, 2026 | 9.82 | 9.83 | 9.82 | 9.83 | 9.83 | 0.34% | 959 |
| Jul 31, 2026 | 9.84 | 9.88 | 9.79 | 9.79 | 9.79 | -0.49% | 4,304 |
| Jul 30, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.17% | - |
| Jul 29, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | - |
| Jul 28, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.23% | 108 |
| Jul 27, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.64% | 2,496 |
| Jul 24, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.30% | - |
| Jul 23, 2026 | 9.81 | 9.81 | 9.74 | 9.74 | 9.74 | -0.90% | 1,105 |
| Jul 22, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - | - |
| Jul 21, 2026 | 9.87 | 9.87 | 9.83 | 9.83 | 9.83 | -0.84% | 1,660 |
| Jul 20, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.09% | - |
| Jul 17, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.12% | 217 |
| Jul 16, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | - |
| Jul 15, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.06% | 832 |