iShares MSCI EM ex-China UCITS ETF (SWX:EXCH)
Switzerland · Delayed Price · Currency is CHF · Price in USD 9.69
-0.05 (-0.51%)
Sep 23, 2026, 10:03 AM CET
SWX:EXCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.72 | 9.72 | 9.70 | 9.70 | - | -0.39% | 1,606 |
| Sep 22, 2026 | 9.63 | 9.76 | 9.58 | 9.74 | 9.74 | 0.29% | 61,740 |
| Sep 21, 2026 | 9.62 | 9.71 | 9.61 | 9.71 | 9.71 | 3.15% | 16,445 |
| Sep 18, 2026 | 9.50 | 9.51 | 9.41 | 9.42 | 9.42 | -0.54% | 272,234 |
| Sep 17, 2026 | 9.35 | 9.48 | 9.35 | 9.47 | 9.47 | 0.92% | 39,313 |
| Sep 16, 2026 | 9.38 | 9.40 | 9.32 | 9.38 | 9.38 | 1.61% | 40,168 |
| Sep 15, 2026 | 9.29 | 9.33 | 9.23 | 9.23 | 9.23 | -0.51% | 57,124 |
| Sep 14, 2026 | 9.47 | 9.47 | 9.25 | 9.28 | 9.28 | -3.75% | 203,996 |
| Sep 11, 2026 | 9.55 | 9.64 | 9.54 | 9.64 | 9.64 | 1.00% | 258,500 |
| Sep 10, 2026 | 9.71 | 9.71 | 9.50 | 9.54 | 9.54 | -1.66% | 56,174 |
| Sep 9, 2026 | 9.77 | 9.77 | 9.68 | 9.71 | 9.71 | -0.80% | 174,701 |
| Sep 8, 2026 | 9.66 | 9.78 | 9.62 | 9.78 | 9.78 | 0.79% | 192,142 |
| Sep 7, 2026 | 9.71 | 9.72 | 9.68 | 9.71 | 9.71 | 1.08% | 91,939 |
| Sep 4, 2026 | 9.51 | 9.60 | 9.47 | 9.60 | 9.60 | 1.73% | 156,906 |
| Sep 3, 2026 | 9.35 | 9.44 | 9.33 | 9.44 | 9.44 | 0.53% | 73,575 |
| Sep 2, 2026 | 9.28 | 9.40 | 9.24 | 9.39 | 9.39 | -0.43% | 437,356 |
| Sep 1, 2026 | 9.58 | 9.58 | 9.37 | 9.43 | 9.43 | 0.58% | 179,212 |
| Aug 31, 2026 | 9.60 | 9.60 | 9.37 | 9.38 | 9.38 | -0.65% | 40,679 |
| Aug 28, 2026 | 9.46 | 9.50 | 9.43 | 9.44 | 9.44 | 0.08% | 103,225 |
| Aug 27, 2026 | 9.45 | 9.47 | 9.43 | 9.43 | 9.43 | 0.55% | 171,536 |
| Aug 26, 2026 | 9.43 | 9.43 | 9.36 | 9.38 | 9.38 | 0.54% | 67,383 |
| Aug 25, 2026 | 9.29 | 9.36 | 9.28 | 9.33 | 9.33 | 1.47% | 31,956 |
| Aug 24, 2026 | 9.26 | 9.29 | 9.14 | 9.19 | 9.19 | -1.52% | 183,080 |
| Aug 21, 2026 | 9.41 | 9.41 | 9.33 | 9.33 | 9.33 | 0.95% | 89,769 |
| Aug 20, 2026 | 9.27 | 9.28 | 9.14 | 9.25 | 9.25 | 0.66% | 106,073 |
| Aug 19, 2026 | 9.12 | 9.22 | 9.12 | 9.19 | 9.19 | 1.22% | 160,788 |
| Aug 18, 2026 | 9.24 | 9.24 | 9.05 | 9.07 | 9.07 | -4.39% | 111,154 |
| Aug 17, 2026 | 9.42 | 9.49 | 9.38 | 9.49 | 9.49 | 2.15% | 47,941 |
| Aug 14, 2026 | 9.32 | 9.36 | 9.29 | 9.29 | 9.29 | -0.52% | 13,563 |
| Aug 13, 2026 | 9.24 | 9.34 | 9.20 | 9.34 | 9.34 | 1.14% | 35,070 |
| Aug 12, 2026 | 9.13 | 9.27 | 9.11 | 9.24 | 9.24 | 2.03% | 47,651 |
| Aug 11, 2026 | 9.01 | 9.09 | 8.97 | 9.05 | 9.05 | 0.99% | 85,621 |
| Aug 10, 2026 | 8.99 | 9.02 | 8.94 | 8.96 | 8.96 | -0.26% | 36,074 |
| Aug 7, 2026 | 8.94 | 9.12 | 8.94 | 8.99 | 8.99 | -0.44% | 118,323 |
| Aug 6, 2026 | 8.95 | 9.05 | 8.92 | 9.03 | 9.03 | -0.85% | 96,008 |
| Aug 5, 2026 | 9.14 | 9.18 | 9.03 | 9.10 | 9.10 | 0.33% | 69,148 |
| Aug 4, 2026 | 8.89 | 9.07 | 8.87 | 9.07 | 9.07 | 3.49% | 274,099 |
| Aug 3, 2026 | 8.90 | 8.90 | 8.68 | 8.77 | 8.77 | 0.13% | 237,521 |
| Jul 31, 2026 | 9.05 | 9.05 | 8.74 | 8.76 | 8.76 | 1.28% | 181,520 |
| Jul 30, 2026 | 8.26 | 8.65 | 8.23 | 8.64 | 8.64 | 3.96% | 286,523 |
| Jul 29, 2026 | 8.36 | 8.45 | 8.28 | 8.32 | 8.32 | -2.92% | 133,817 |
| Jul 28, 2026 | 8.55 | 8.57 | 8.42 | 8.57 | 8.57 | -1.05% | 252,165 |
| Jul 27, 2026 | 8.90 | 8.96 | 8.66 | 8.66 | 8.66 | -2.11% | 164,907 |
| Jul 24, 2026 | 8.90 | 8.93 | 8.78 | 8.84 | 8.84 | -1.07% | 122,623 |
| Jul 23, 2026 | 9.17 | 9.17 | 8.93 | 8.94 | 8.94 | -1.02% | 231,833 |
| Jul 22, 2026 | 9.01 | 9.04 | 8.90 | 9.03 | 9.03 | -0.57% | 235,312 |
| Jul 21, 2026 | 8.99 | 9.08 | 8.98 | 9.08 | 9.08 | 3.09% | 273,568 |
| Jul 20, 2026 | 8.70 | 8.86 | 8.70 | 8.81 | 8.81 | 0.17% | 526,413 |
| Jul 17, 2026 | 8.67 | 8.80 | 8.59 | 8.80 | 8.80 | -0.95% | 183,894 |
| Jul 16, 2026 | 9.04 | 9.04 | 8.86 | 8.88 | 8.88 | -1.93% | 2,368,649 |