JPMorgan Global Government Bond Active UCITS ETF (SWX:JGEV)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 8.67
+0.01 (0.09%)
At close: Sep 22, 2026
SWX:JGEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.68 | 8.68 | 8.67 | 8.67 | 8.67 | 0.09% | 21,457 |
| Sep 21, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.15% | - |
| Sep 18, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Sep 17, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.16% | - |
| Sep 16, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.10% | - |
| Sep 15, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.36% | - |
| Sep 14, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.04% | - |
| Sep 11, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.24% | - |
| Sep 10, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.37% | - |
| Sep 9, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.10% | - |
| Sep 8, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.72 | 0.09% | - |
| Sep 7, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.01% | - |
| Sep 4, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.01% | - |
| Sep 3, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.43% | - |
| Sep 2, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.41% | 539 |
| Sep 1, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.25% | - |
| Aug 31, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.22% | - |
| Aug 28, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.06% | - |
| Aug 27, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | - |
| Aug 26, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | - |
| Aug 25, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.25% | - |
| Aug 24, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Aug 21, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Aug 20, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.01% | - |
| Aug 19, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Aug 18, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.08% | - |
| Aug 17, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.16% | - |
| Aug 14, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.11% | - |
| Aug 13, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - | - |
| Aug 12, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.04% | - |
| Aug 11, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - | - |
| Aug 10, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.04% | - |
| Aug 7, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | - |
| Aug 6, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | - |
| Aug 5, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.05% | - |
| Aug 4, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.23% | - |
| Aug 3, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.17% | - |
| Jul 31, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Jul 30, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Jul 29, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Jul 28, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Jul 27, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.15% | - |
| Jul 24, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.61% | - |
| Jul 17, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | - |
| Jul 10, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.61% | - |
| Jul 3, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.32% | - |
| Jun 26, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.36% | - |
| Jun 22, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.29% | 400 |
| Jun 19, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.63% | 559 |
| Jun 12, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.01% | - |