Fidelity ESG USD EM Bond UCITS ETF (SWX:FSEM)
Switzerland · Delayed Price · Currency is CHF 3.208
+0.007 (0.20%)
At close: Apr 2, 2026
SWX:FSEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.19% | - |
| Apr 1, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Mar 31, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.22% | - |
| Mar 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.19 | - | - |
| Mar 27, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.19 | 0.09% | 150 |
| Mar 26, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.28% | 150 |
| Mar 25, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.60% | 150 |
| Mar 24, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.22% | 150 |
| Mar 23, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.31% | - |
| Mar 20, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.34% | 74,300 |
| Mar 19, 2026 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | -0.16% | 300 |
| Mar 18, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.03% | 600 |
| Mar 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Mar 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Mar 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.09% | 150 |
| Mar 12, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.06% | 150 |
| Mar 11, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.22% | - |
| Mar 10, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Mar 9, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.75% | - |
| Mar 6, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.50% | 150 |
| Mar 5, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Mar 4, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.15% | 300 |
| Mar 3, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.40% | 300 |
| Mar 2, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.56% | - |
| Feb 27, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.53% | - |
| Feb 26, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Feb 25, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.16% | - |
| Feb 24, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Feb 23, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.22% | - |
| Feb 20, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.80% | - |
| Feb 19, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.21 | 0.18% | - |
| Feb 18, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.20 | 0.09% | - |
| Feb 17, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.20 | 0.43% | - |
| Feb 16, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.18 | 0.16% | - |
| Feb 13, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.18 | 0.03% | - |
| Feb 12, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.18 | - | - |
| Feb 11, 2026 | 3.23 | 3.23 | 3.22 | 3.22 | 3.18 | 0.31% | 300 |
| Feb 10, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.17 | - | - |
| Feb 9, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.17 | -0.50% | - |
| Feb 6, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.18 | - | - |
| Feb 5, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.18 | - | - |
| Feb 4, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.18 | - | - |
| Feb 3, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.18 | -0.52% | - |
| Feb 2, 2026 | 3.24 | 3.25 | 3.24 | 3.25 | 3.20 | 1.75% | 300 |
| Jan 30, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.15 | 0.31% | - |
| Jan 29, 2026 | 3.19 | 3.19 | 3.18 | 3.18 | 3.14 | -0.38% | 450 |
| Jan 28, 2026 | 3.20 | 3.20 | 3.19 | 3.19 | 3.15 | -0.09% | 450 |
| Jan 27, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | -1.30% | - |
| Jan 26, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19 | -1.04% | - |
| Jan 23, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.23 | - | - |