iShares MSCI EM Small Cap UCITS ETF (SWX:IEMS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 100.08
+1.21 (1.22%)
At close: Aug 29, 2025
SWX:IEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 97.53 | 97.53 | 97.53 | 97.53 | - | -0.84% | 94 |
| Sep 1, 2025 | 98.49 | 98.49 | 98.36 | 98.36 | - | -1.72% | 267 |
| Aug 29, 2025 | 100.08 | 100.08 | 100.08 | 100.08 | - | 1.22% | 50 |
| Aug 28, 2025 | 99.10 | 99.10 | 98.87 | 98.87 | - | 0.37% | 118 |
| Aug 27, 2025 | 98.51 | 98.51 | 98.51 | 98.51 | - | -0.34% | - |
| Aug 26, 2025 | 98.85 | 98.85 | 98.85 | 98.85 | - | -0.35% | 2,500 |
| Aug 25, 2025 | 99.20 | 99.20 | 99.20 | 99.20 | - | - | - |
| Aug 22, 2025 | 99.20 | 99.20 | 99.20 | 99.20 | - | 1.49% | 100 |
| Aug 21, 2025 | 97.74 | 97.74 | 97.74 | 97.74 | - | 0.59% | - |
| Aug 20, 2025 | 97.17 | 97.17 | 97.17 | 97.17 | - | -1.34% | 80 |
| Aug 19, 2025 | 98.49 | 98.49 | 98.49 | 98.49 | - | - | - |
| Aug 18, 2025 | 98.49 | 98.49 | 98.49 | 98.49 | - | 0.58% | 2,246 |
| Aug 15, 2025 | 97.93 | 97.93 | 97.92 | 97.92 | - | 0.36% | 65 |
| Aug 14, 2025 | 97.57 | 97.57 | 97.57 | 97.57 | - | -0.34% | 300 |
| Aug 13, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | - | 0.82% | 126 |
| Aug 12, 2025 | 97.10 | 97.10 | 97.10 | 97.10 | - | 0.18% | - |
| Aug 11, 2025 | 97.02 | 97.09 | 96.93 | 96.93 | - | 0.13% | 2,279 |
| Aug 8, 2025 | 96.82 | 96.82 | 96.80 | 96.80 | - | -0.08% | 2,354 |
| Aug 7, 2025 | 96.88 | 96.88 | 96.88 | 96.88 | - | 0.92% | 81 |
| Aug 6, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | - | - | - |
| Aug 5, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | - | 0.86% | 86 |
| Aug 4, 2025 | 95.18 | 95.18 | 95.18 | 95.18 | - | -1.15% | 25 |
| 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 |