iShares MSCI EM UCITS ETF USD (Dist) (SWX:IEEM)
Switzerland · Delayed Price · Currency is CHF · Price in USD 68.23
+0.23 (0.34%)
Last updated: Sep 22, 2026, 5:08 PM CET
SWX:IEEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 67.84 | 68.47 | 67.70 | 68.23 | 68.23 | 0.34% | 3,881 |
| Sep 21, 2026 | 67.56 | 68.00 | 67.50 | 68.00 | 68.00 | 2.69% | 11,953 |
| Sep 18, 2026 | 66.78 | 66.78 | 66.22 | 66.22 | 66.22 | -0.36% | 25,195 |
| Sep 17, 2026 | 65.91 | 66.46 | 65.81 | 66.46 | 66.46 | 0.51% | 9,677 |
| Sep 16, 2026 | 66.29 | 66.53 | 66.25 | 66.53 | 66.12 | 1.22% | 10,087 |
| Sep 15, 2026 | 65.83 | 66.16 | 65.60 | 65.73 | 65.33 | -0.11% | 1,098 |
| Sep 14, 2026 | 66.39 | 66.58 | 65.80 | 65.80 | 65.40 | -2.24% | 7,034 |
| Sep 11, 2026 | 67.68 | 67.69 | 67.31 | 67.31 | 66.90 | -0.01% | 42,412 |
| Sep 10, 2026 | 68.53 | 68.53 | 67.32 | 67.32 | 66.91 | -2.15% | 1,619 |
| Sep 9, 2026 | 68.98 | 68.98 | 68.39 | 68.80 | 68.38 | -0.15% | 2,227 |
| Sep 8, 2026 | 68.45 | 68.93 | 68.19 | 68.90 | 68.48 | 0.31% | 8,738 |
| Sep 7, 2026 | 68.88 | 68.88 | 68.53 | 68.69 | 68.27 | 0.87% | 1,911 |
| Sep 4, 2026 | 67.66 | 68.10 | 67.36 | 68.10 | 67.68 | 1.31% | 17,389 |
| Sep 3, 2026 | 66.71 | 67.22 | 66.71 | 67.22 | 66.81 | 0.45% | 13,498 |
| Sep 2, 2026 | 66.33 | 66.92 | 65.91 | 66.92 | 66.51 | -0.43% | 7,989 |
| Sep 1, 2026 | 68.00 | 68.00 | 66.84 | 67.21 | 66.80 | 0.33% | 9,298 |
| Aug 31, 2026 | 67.15 | 67.37 | 66.99 | 66.99 | 66.58 | -0.70% | 5,177 |
| Aug 28, 2026 | 67.66 | 67.66 | 67.44 | 67.46 | 67.05 | 0.06% | 14,218 |
| Aug 27, 2026 | 67.62 | 67.62 | 67.16 | 67.42 | 67.01 | 0.31% | 38,369 |
| Aug 26, 2026 | 67.41 | 67.45 | 67.18 | 67.21 | 66.80 | 0.31% | 7,580 |
| Aug 25, 2026 | 66.48 | 67.00 | 66.48 | 67.00 | 66.59 | 1.56% | 3,890 |
| Aug 24, 2026 | 66.25 | 66.43 | 65.81 | 65.97 | 65.57 | -1.54% | 7,042 |
| Aug 21, 2026 | 67.36 | 67.45 | 67.00 | 67.00 | 66.59 | 1.03% | 22,186 |
| Aug 20, 2026 | 66.73 | 66.73 | 65.74 | 66.32 | 65.92 | 0.32% | 4,992 |
| Aug 19, 2026 | 65.40 | 66.47 | 65.40 | 66.11 | 65.71 | 0.69% | 5,982 |
| Aug 18, 2026 | 66.32 | 66.38 | 65.66 | 65.66 | 65.26 | -2.51% | 3,470 |
| Aug 17, 2026 | 67.42 | 67.44 | 67.25 | 67.35 | 66.94 | 1.14% | 682 |
| Aug 14, 2026 | 66.55 | 67.00 | 66.55 | 66.59 | 66.18 | -0.37% | 2,578 |
| Aug 13, 2026 | 66.36 | 66.84 | 66.10 | 66.84 | 66.43 | 0.60% | 5,856 |
| Aug 12, 2026 | 65.96 | 66.64 | 65.80 | 66.44 | 66.03 | 1.48% | 34,705 |
| Aug 11, 2026 | 65.10 | 65.63 | 65.09 | 65.47 | 65.07 | 0.40% | 4,919 |
| Aug 10, 2026 | 65.40 | 65.55 | 65.01 | 65.21 | 64.81 | -0.05% | 3,720 |
| Aug 7, 2026 | 64.85 | 65.88 | 64.85 | 65.24 | 64.84 | -0.15% | 11,423 |
| Aug 6, 2026 | 64.90 | 65.34 | 64.45 | 65.34 | 64.94 | -0.76% | 8,188 |
| Aug 5, 2026 | 65.98 | 66.13 | 65.43 | 65.84 | 65.44 | 0.47% | 11,591 |
| Aug 4, 2026 | 64.62 | 65.53 | 64.36 | 65.53 | 65.13 | 2.53% | 10,768 |
| Aug 3, 2026 | 64.54 | 64.54 | 63.32 | 63.91 | 63.52 | 0.09% | 10,461 |
| Jul 31, 2026 | 64.35 | 65.27 | 63.51 | 63.85 | 63.46 | 1.28% | 26,118 |
| Jul 30, 2026 | 60.88 | 63.07 | 60.66 | 63.04 | 62.66 | 3.06% | 30,359 |
| Jul 29, 2026 | 61.65 | 61.91 | 61.00 | 61.17 | 60.80 | -1.61% | 15,980 |
| Jul 28, 2026 | 62.01 | 62.19 | 61.50 | 62.17 | 61.79 | -1.14% | 22,107 |
| Jul 27, 2026 | 64.40 | 64.43 | 62.89 | 62.89 | 62.51 | -0.54% | 6,826 |
| Jul 24, 2026 | 63.88 | 64.12 | 63.23 | 63.23 | 62.84 | -1.23% | 9,173 |
| Jul 23, 2026 | 65.42 | 65.52 | 64.02 | 64.02 | 63.63 | -1.13% | 21,600 |
| Jul 22, 2026 | 64.39 | 64.93 | 64.16 | 64.75 | 64.35 | -0.63% | 17,504 |
| Jul 21, 2026 | 64.85 | 65.16 | 64.61 | 65.16 | 64.76 | 2.32% | 30,358 |
| Jul 20, 2026 | 63.05 | 63.99 | 63.05 | 63.68 | 63.29 | 1.00% | 6,037 |
| Jul 17, 2026 | 62.18 | 63.16 | 61.80 | 63.05 | 62.67 | -1.79% | 16,247 |
| Jul 16, 2026 | 65.07 | 65.07 | 63.93 | 64.20 | 63.81 | -1.19% | 11,150 |
| Jul 15, 2026 | 65.80 | 65.80 | 64.97 | 64.97 | 64.57 | -0.70% | 15,535 |