Invesco MSCI Emerging Markets UCITS ETF (SWX:MXFS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 88.00
+2.65 (3.10%)
Last updated: Sep 22, 2026, 4:19 PM CET
SWX:MXFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 87.94 | 88.00 | 87.94 | 88.00 | 88.00 | 0.77% | 74 |
| Sep 21, 2026 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | 2.32% | - |
| Sep 18, 2026 | 85.71 | 85.71 | 85.35 | 85.35 | 85.35 | 0.89% | 196 |
| Sep 17, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 0.08% | 11 |
| Sep 16, 2026 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | 0.63% | - |
| Sep 15, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.41% | 48 |
| Sep 14, 2026 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | -2.49% | - |
| Sep 11, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.93% | 550 |
| Sep 10, 2026 | 87.08 | 87.08 | 85.70 | 85.70 | 85.70 | -1.91% | 1,502 |
| Sep 9, 2026 | 87.37 | 87.37 | 87.37 | 87.37 | 87.37 | -0.42% | - |
| Sep 8, 2026 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | 0.27% | - |
| Sep 7, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.62% | - |
| Sep 4, 2026 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | 1.99% | - |
| Sep 3, 2026 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | 0.52% | 260 |
| Sep 2, 2026 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | -0.64% | 225 |
| Sep 1, 2026 | 86.52 | 86.52 | 85.27 | 85.37 | 85.37 | 0.02% | 11,366 |
| Aug 31, 2026 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | -0.91% | - |
| Aug 28, 2026 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | -0.14% | 278 |
| Aug 27, 2026 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | 0.72% | 30 |
| Aug 26, 2026 | 85.63 | 85.63 | 85.63 | 85.63 | 85.63 | 0.47% | - |
| Aug 25, 2026 | 85.31 | 85.31 | 85.23 | 85.23 | 85.23 | 1.01% | 113 |
| Aug 24, 2026 | 84.46 | 84.46 | 84.38 | 84.38 | 84.38 | -1.36% | 277 |
| Aug 21, 2026 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | 1.39% | - |
| Aug 20, 2026 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | 0.46% | 250 |
| Aug 19, 2026 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | 0.71% | 2 |
| Aug 18, 2026 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | -3.35% | - |
| Aug 17, 2026 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | 1.70% | 500 |
| Aug 14, 2026 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | -0.12% | - |
| Aug 13, 2026 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | 0.75% | - |
| Aug 12, 2026 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | 1.09% | 688 |
| Aug 11, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - | 14,030 |
| Aug 10, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 0.20% | 900 |
| Aug 7, 2026 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | 0.04% | - |
| Aug 6, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -0.79% | 40 |
| Aug 5, 2026 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | 1.26% | - |
| Aug 4, 2026 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | 1.94% | 33 |
| Aug 3, 2026 | 82.18 | 82.18 | 81.24 | 81.24 | 81.24 | 0.16% | 315 |
| Jul 31, 2026 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | 1.24% | - |
| Jul 30, 2026 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | 2.35% | 600 |
| Jul 29, 2026 | 78.48 | 78.78 | 78.28 | 78.28 | 78.28 | -0.89% | 2,218 |
| Jul 28, 2026 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | -3.03% | 38,246 |
| Jul 27, 2026 | 82.02 | 82.02 | 81.45 | 81.45 | 81.45 | 0.37% | 297 |
| Jul 24, 2026 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | -2.70% | 78 |
| Jul 23, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 0.65% | 152 |
| Jul 22, 2026 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | - | - |
| Jul 21, 2026 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | 2.09% | - |
| Jul 20, 2026 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | 0.72% | 500 |
| Jul 17, 2026 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | -1.82% | - |
| Jul 16, 2026 | 82.05 | 82.07 | 82.05 | 82.07 | 82.07 | -1.31% | 525 |
| Jul 15, 2026 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | 1.32% | 30 |