iShares J.P. Morgan $ Emerging Markets Bond UCITS ETF (SWX:JPEA)
Switzerland · Delayed Price · Currency is CHF 5.36
0.00 (0.02%)
At close: Sep 21, 2026
SWX:JPEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | 250 |
| Sep 21, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.02% | 1,157 |
| Sep 18, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.08% | - |
| Sep 17, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.96% | 827 |
| Sep 16, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.02% | - |
| Sep 15, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.15% | 9,800 |
| Sep 14, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.14% | 1,259 |
| Sep 11, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.30% | - |
| Sep 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.29 | -0.23% | 470 |
| Sep 9, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.19% | 90 |
| Sep 8, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 3,000 |
| Sep 7, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 2,790 |
| Sep 4, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.13% | - |
| Sep 3, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.36% | 470 |
| Sep 2, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.26% | 835 |
| Sep 1, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.12% | 6,500 |
| Aug 31, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.16% | - |
| Aug 28, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.22% | 1,500 |
| Aug 27, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.12% | - |
| Aug 26, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.54% | 94 |
| Aug 25, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.28% | 10,720 |
| Aug 24, 2026 | 5.26 | 5.29 | 5.26 | 5.27 | 5.27 | 0.22% | 27 |
| Aug 21, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 1,679 |
| Aug 20, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.28% | 18,940 |
| Aug 19, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -1.03% | 3,500 |
| Aug 18, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.21% | 100,881 |
| Aug 17, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.27% | 1,715 |
| Aug 14, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.10% | 9,853 |
| Aug 13, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.39% | 14,751 |
| Aug 12, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.30% | - |
| Aug 11, 2026 | 5.29 | 5.36 | 5.29 | 5.32 | 5.32 | -0.25% | 22,996 |
| Aug 10, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.07% | 67,018 |
| Aug 7, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.22% | - |
| Aug 6, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.27% | 33,200 |
| Aug 5, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.03% | - |
| Aug 4, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.73% | - |
| Aug 3, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.11% | 5,303 |
| Jul 31, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.51% | 841 |
| Jul 30, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -1.65% | 8,600 |
| Jul 29, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.03% | 8,100 |
| Jul 28, 2026 | 5.37 | 5.37 | 5.36 | 5.36 | 5.36 | 0.09% | 54,735 |
| Jul 27, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.33% | 75,000 |
| Jul 24, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.01% | 3,000 |
| Jul 23, 2026 | 5.35 | 5.38 | 5.33 | 5.33 | 5.33 | -0.03% | 23,868 |
| Jul 22, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.01% | 9,396 |
| Jul 21, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.10% | 9,300 |
| Jul 20, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | 1,220 |
| Jul 17, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.16% | - |
| Jul 16, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.13% | 1,490 |
| Jul 15, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.22% | 2 |