Global Emerging Markets Research Enhanced Index Equity SRI Paris Aligned UCITS ETF (SWX:JSEM)
Switzerland · Delayed Price · Currency is CHF · Price in USD 43.10
+1.96 (4.78%)
Last updated: Sep 22, 2026, 4:45 PM CET
SWX:JSEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 42.61 | 43.10 | 42.58 | 43.10 | 43.10 | 1.40% | 8,406 |
| Sep 21, 2026 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | 3.33% | 1,736 |
| Sep 18, 2026 | 41.49 | 41.49 | 41.14 | 41.14 | 41.14 | -0.18% | 3,013 |
| Sep 17, 2026 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | 0.77% | 189 |
| Sep 16, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 1.24% | 118 |
| Sep 15, 2026 | 40.69 | 40.72 | 40.40 | 40.40 | 40.40 | -0.60% | 660 |
| Sep 14, 2026 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | -3.04% | 83 |
| Sep 11, 2026 | 41.62 | 41.92 | 41.62 | 41.92 | 41.92 | 0.84% | 1,337 |
| Sep 10, 2026 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | -2.20% | - |
| Sep 9, 2026 | 42.77 | 42.77 | 42.50 | 42.50 | 42.50 | -0.18% | 287 |
| Sep 8, 2026 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | 0.98% | 188 |
| Sep 7, 2026 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | 0.55% | - |
| Sep 4, 2026 | 41.90 | 41.93 | 41.90 | 41.93 | 41.93 | 1.16% | 771 |
| Sep 3, 2026 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | 1,184 |
| Sep 2, 2026 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Sep 1, 2026 | 42.07 | 42.07 | 41.45 | 41.45 | 41.45 | 0.38% | 1,662 |
| Aug 31, 2026 | 41.35 | 41.35 | 41.29 | 41.30 | 41.30 | -1.67% | 896 |
| Aug 28, 2026 | 41.33 | 42.00 | 41.33 | 42.00 | 42.00 | 0.97% | 8,856 |
| Aug 27, 2026 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | -0.23% | - |
| Aug 26, 2026 | 41.61 | 41.69 | 41.61 | 41.69 | 41.69 | 2.24% | 519 |
| Aug 25, 2026 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | -0.33% | 44 |
| Aug 24, 2026 | 40.97 | 40.97 | 40.91 | 40.91 | 40.91 | -1.23% | 269 |
| Aug 21, 2026 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | 1.02% | 133 |
| Aug 20, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.13% | 330 |
| Aug 19, 2026 | 40.76 | 40.76 | 40.54 | 40.54 | 40.54 | -0.21% | 1,080 |
| Aug 18, 2026 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | -2.61% | 44 |
| Aug 17, 2026 | 41.72 | 41.72 | 41.71 | 41.71 | 41.71 | 1.10% | 1,237 |
| Aug 14, 2026 | 41.10 | 41.26 | 41.10 | 41.26 | 41.26 | 0.30% | 1,470 |
| Aug 13, 2026 | 40.74 | 41.13 | 40.74 | 41.13 | 41.13 | 0.83% | 38 |
| Aug 12, 2026 | 40.65 | 40.79 | 40.65 | 40.79 | 40.79 | 0.73% | 382 |
| Aug 11, 2026 | 40.30 | 40.50 | 40.30 | 40.50 | 40.50 | 0.82% | 2,439 |
| Aug 10, 2026 | 40.33 | 40.48 | 40.01 | 40.17 | 40.17 | 0.22% | 3,144 |
| Aug 7, 2026 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | -0.83% | 26 |
| Aug 6, 2026 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | -0.23% | - |
| Aug 5, 2026 | 40.57 | 40.61 | 40.51 | 40.51 | 40.51 | 1.44% | 535 |
| Aug 4, 2026 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | 1.50% | 559 |
| Aug 3, 2026 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | -0.78% | 27 |
| Jul 31, 2026 | 40.16 | 40.16 | 39.65 | 39.65 | 39.65 | 2.53% | 200 |
| Jul 30, 2026 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | 1.62% | - |
| Jul 29, 2026 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | -1.05% | 12,689 |
| Jul 28, 2026 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | -4.11% | 14 |
| Jul 27, 2026 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 1.31% | 1,075 |
| Jul 24, 2026 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | -0.14% | - |
| Jul 23, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -1.12% | 4 |
| Jul 22, 2026 | 39.94 | 40.10 | 39.94 | 40.10 | 40.10 | -0.41% | 445 |
| Jul 21, 2026 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 1.00% | 324 |
| Jul 20, 2026 | 39.31 | 39.86 | 39.31 | 39.86 | 39.86 | 2.63% | 4,954 |
| Jul 17, 2026 | 39.18 | 39.19 | 38.84 | 38.84 | 38.84 | -3.68% | 15,229 |
| Jul 16, 2026 | 40.22 | 40.33 | 40.22 | 40.33 | 40.33 | -1.19% | 881 |
| Jul 15, 2026 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | 1.47% | 7,581 |