Fidelity ESG USD EM Bond UCITS ETF (SWX:FSEM)
Switzerland · Delayed Price · Currency is CHF 3.239
0.00 (0.00%)
Last updated: Apr 28, 2026, 9:00 AM CET
SWX:FSEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Apr 28, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Apr 27, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Apr 24, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.15% | 150 |
| Apr 23, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.15% | - |
| Apr 22, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.22% | - |
| Apr 21, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.19% | 300 |
| Apr 20, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Apr 17, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Apr 16, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Apr 15, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Apr 14, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Apr 13, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Apr 10, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.12% | - |
| Apr 9, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Apr 8, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Apr 7, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.50% | 150 |
| 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% | - |