HSBC MSCI Emerging Markets Value ESG UCITS ETF (SWX:HEMV)
Switzerland · Delayed Price · Currency is CHF 22.11
0.00 (0.00%)
Last updated: Sep 16, 2026, 5:17 PM CET
SWX:HEMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - | - |
| Sep 21, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 2.15% | - |
| Sep 18, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - | - |
| Sep 17, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.77% | - |
| Sep 16, 2026 | 21.85 | 21.95 | 21.83 | 21.94 | 21.94 | 1.29% | 2,804 |
| Sep 15, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - | 239 |
| Sep 14, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -1.90% | 218 |
| Sep 11, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.50% | 23 |
| Sep 10, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -1.10% | - |
| Sep 9, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.20% | 593 |
| Sep 8, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.27% | - |
| Sep 7, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.61% | - |
| Sep 4, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 1.52% | 13 |
| Sep 3, 2026 | 21.54 | 21.65 | 21.54 | 21.65 | 21.65 | -0.14% | 742 |
| Sep 2, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - | - |
| Sep 1, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - | - |
| Aug 31, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.09% | - |
| Aug 28, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Aug 27, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.86% | 91 |
| Aug 26, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.44% | - |
| Aug 25, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.54% | - |
| Aug 24, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.39% | - |
| Aug 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.01% | 43 |
| Aug 20, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - | - |
| Aug 19, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.38% | 71 |
| Aug 18, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -2.41% | - |
| Aug 17, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - | - |
| Aug 14, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.12% | 13,660 |
| Aug 13, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 1.89% | 900 |
| Aug 12, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 1.66% | - |
| Aug 11, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.22% | - |
| Aug 10, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.34% | - |
| Aug 7, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - | - |
| Aug 6, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - | - |
| Aug 5, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - | 19,500 |
| Aug 4, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 1.53% | - |
| Aug 3, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -1.01% | 47 |
| Jul 31, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 4.00% | 5,414 |
| Jul 30, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.24% | - |
| Jul 29, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -1.54% | - |
| Jul 28, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.20% | - |
| Jul 27, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -1.84% | 40 |
| Jul 24, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.39% | - |
| Jul 23, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.41% | - |
| Jul 22, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - | - |
| Jul 21, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 2.59% | - |
| Jul 20, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.97% | - |
| Jul 17, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -2.21% | - |
| Jul 16, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -1.20% | - |
| Jul 15, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |