Fidelity ESG USD EM Bond UCITS ETF (SWX:FSEM)
Switzerland · Delayed Price · Currency is CHF 3.963
0.00 (0.00%)
Last updated: Sep 14, 2026, 11:23 AM CET
SWX:FSEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | - |
| Sep 21, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | - |
| Sep 18, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | - |
| Sep 17, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.90% | - |
| Sep 16, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Sep 15, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Sep 14, 2026 | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | -0.01% | 300 |
| Sep 11, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Sep 10, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.03% | - |
| Sep 9, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Sep 8, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Sep 7, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Sep 4, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Sep 3, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Sep 2, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Sep 1, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Aug 31, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.15% | 150 |
| Aug 28, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.41% | 150 |
| Aug 27, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Aug 26, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.50% | - |
| Aug 25, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.10% | - |
| Aug 24, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | - |
| Aug 21, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | - |
| Aug 20, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.22% | - |
| Aug 19, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.22 | -0.71% | - |
| Aug 18, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.24 | -0.54% | 150 |
| Aug 17, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.26 | -0.12% | - |
| Aug 14, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.26 | - | - |
| Aug 13, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.26 | 0.32% | - |
| Aug 12, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.25 | 0.20% | - |
| Aug 11, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.25 | -0.25% | 150 |
| Aug 10, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.25 | - | - |
| Aug 7, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.25 | -0.20% | - |
| Aug 6, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.26 | 0.56% | - |
| Aug 5, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.24 | 0.15% | - |
| Aug 4, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.24 | - | - |
| Aug 3, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.24 | 0.51% | - |
| Jul 31, 2026 | 3.28 | 3.28 | 3.27 | 3.27 | 3.22 | -0.86% | 300 |
| Jul 30, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.25 | -0.59% | 150 |
| Jul 29, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.27 | 0.17% | - |
| Jul 28, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.26 | - | - |
| Jul 27, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.26 | 0.29% | 150 |
| Jul 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.25 | 0.12% | 150 |
| Jul 23, 2026 | 3.31 | 3.31 | 3.30 | 3.30 | 3.25 | -0.20% | 450 |
| Jul 22, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.26 | - | - |
| Jul 21, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.26 | 0.14% | 150 |
| Jul 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.25 | 0.24% | - |
| Jul 17, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.24 | - | - |
| Jul 16, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.24 | -0.14% | 150 |
| Jul 15, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.25 | - | - |