iShares MSCI EM Small Cap UCITS ETF (SWX:IEMS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 96.29
-0.30 (-0.31%)
At close: Jul 31, 2025, 5:20 PM CET
Aerovate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 96.29 | 96.29 | 96.29 | 96.29 | - | -0.31% | 15 |
| Jul 30, 2025 | 96.59 | 96.59 | 96.59 | 96.59 | - | 0.17% | 25 |
| Jul 29, 2025 | 95.89 | 96.58 | 95.89 | 96.43 | - | 0.32% | 173 |
| Jul 28, 2025 | 96.12 | 96.12 | 96.12 | 96.12 | - | -0.85% | 109 |
| Jul 25, 2025 | 96.94 | 96.94 | 96.94 | 96.94 | - | -1.03% | - |
| Jul 24, 2025 | 98.22 | 98.22 | 97.95 | 97.95 | - | 0.47% | 37 |
| Jul 23, 2025 | 97.49 | 97.49 | 97.49 | 97.49 | - | 0.41% | - |
| Jul 22, 2025 | 97.09 | 97.09 | 97.09 | 97.09 | - | -0.75% | 12 |
| Jul 21, 2025 | 97.82 | 97.82 | 97.82 | 97.82 | - | 0.19% | 109 |
| Jul 18, 2025 | 97.63 | 97.63 | 97.63 | 97.63 | - | 0.29% | - |
| Jul 17, 2025 | 97.30 | 97.36 | 97.30 | 97.35 | - | -0.53% | 606 |
| Jul 16, 2025 | 97.87 | 97.87 | 97.87 | 97.87 | - | -0.59% | 5 |
| Jul 15, 2025 | 98.45 | 98.45 | 98.45 | 98.45 | - | 1.47% | 1,588 |
| Jul 14, 2025 | 97.02 | 97.02 | 97.02 | 97.02 | - | 0.27% | - |
| Jul 11, 2025 | 96.76 | 96.76 | 96.76 | 96.76 | - | -0.41% | 5 |
| Jul 10, 2025 | 97.16 | 97.16 | 96.93 | 97.16 | - | 0.57% | 200 |
| Jul 9, 2025 | 96.61 | 96.61 | 96.61 | 96.61 | - | 0.43% | - |
| Jul 8, 2025 | 96.20 | 96.20 | 96.20 | 96.20 | - | 0.22% | 123 |
| Jul 7, 2025 | 96.82 | 96.82 | 95.99 | 95.99 | - | -0.65% | 480 |
| Jul 4, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | - | -1.12% | 248 |
| Jul 3, 2025 | 97.71 | 97.71 | 97.71 | 97.71 | - | 1.10% | - |
| Jul 2, 2025 | 96.65 | 96.65 | 96.65 | 96.65 | - | 0.04% | - |
| Jul 1, 2025 | 96.61 | 96.61 | 96.61 | 96.61 | - | 0.64% | - |
| Jun 30, 2025 | 96.11 | 96.11 | 96.00 | 96.00 | - | 0.38% | 750 |
| Jun 27, 2025 | 95.64 | 95.64 | 95.64 | 95.64 | - | 0.14% | 200 |
| Jun 26, 2025 | 95.51 | 95.51 | 95.51 | 95.51 | - | 0.86% | - |
| Jun 25, 2025 | 94.70 | 94.70 | 94.70 | 94.70 | - | - | - |
| Jun 24, 2025 | 94.70 | 94.70 | 94.70 | 94.70 | - | 3.06% | 109 |
| Jun 23, 2025 | 91.89 | 91.89 | 91.89 | 91.89 | - | 0.15% | - |
| Jun 20, 2025 | 92.51 | 92.51 | 91.75 | 91.75 | - | -0.24% | 218 |
| Jun 19, 2025 | 91.97 | 91.97 | 91.97 | 91.97 | - | -1.32% | 321 |
| Jun 18, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | - | -0.89% | - |
| Jun 17, 2025 | 94.04 | 94.04 | 94.04 | 94.04 | - | -0.17% | - |
| Jun 16, 2025 | 95.35 | 95.35 | 93.90 | 94.20 | - | -0.02% | 213 |
| Jun 13, 2025 | 94.22 | 94.22 | 94.22 | 94.22 | - | -1.11% | - |
| Jun 12, 2025 | 95.28 | 95.28 | 95.28 | 95.28 | - | - | - |
| Jun 11, 2025 | 95.28 | 95.28 | 95.28 | 95.28 | - | 1.91% | 4 |
| Jun 10, 2025 | 93.49 | 93.49 | 93.49 | 93.49 | - | 0.56% | - |
| Jun 6, 2025 | 92.97 | 92.97 | 92.97 | 92.97 | - | - | - |
| Jun 5, 2025 | 92.97 | 92.97 | 92.97 | 92.97 | - | 0.94% | 109 |
| Jun 4, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | - | 0.20% | 19 |
| Jun 3, 2025 | 91.93 | 91.93 | 91.92 | 91.92 | - | 0.29% | 492 |
| Jun 2, 2025 | 91.65 | 91.65 | 91.65 | 91.65 | - | - | - |
| May 30, 2025 | 91.20 | 91.65 | 91.20 | 91.65 | - | 0.83% | 1,550 |
| May 28, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | - | -0.09% | - |
| May 27, 2025 | 91.43 | 91.43 | 90.98 | 90.98 | - | -0.14% | 313 |
| May 26, 2025 | 91.11 | 91.11 | 91.11 | 91.11 | - | 0.49% | - |
| May 23, 2025 | 90.67 | 90.67 | 90.67 | 90.67 | - | - | - |
| May 22, 2025 | 90.67 | 90.67 | 90.67 | 90.67 | - | -0.06% | - |
| May 21, 2025 | 90.72 | 90.72 | 90.72 | 90.72 | - | 0.68% | - |