iShares MSCI EM IMI Screened UCITS ETF (SWX:SAEM)
Switzerland · Delayed Price · Currency is CHF · Price in USD 9.96
+0.07 (0.71%)
Last updated: Apr 30, 2026, 5:08 PM CET
SWX:SAEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 9.80 | 9.96 | 9.80 | 9.96 | 9.96 | 0.71% | 421,535 |
| Apr 29, 2026 | 9.95 | 9.95 | 9.89 | 9.89 | 9.89 | 0.74% | 146,913 |
| Apr 28, 2026 | 9.91 | 9.91 | 9.80 | 9.82 | 9.82 | -1.84% | 46,667 |
| Apr 27, 2026 | 9.98 | 10.01 | 9.97 | 10.00 | 10.00 | 1.12% | 36,029 |
| Apr 24, 2026 | 9.85 | 9.93 | 9.85 | 9.89 | 9.89 | 0.70% | 13,814 |
| Apr 23, 2026 | 9.81 | 9.85 | 9.76 | 9.82 | 9.82 | -0.44% | 28,390 |
| Apr 22, 2026 | 9.95 | 9.95 | 9.84 | 9.86 | 9.86 | -0.64% | 9,429 |
| Apr 21, 2026 | 9.92 | 9.94 | 9.92 | 9.93 | 9.93 | 0.29% | 117,243 |
| Apr 20, 2026 | 9.83 | 9.90 | 9.82 | 9.90 | 9.90 | -1.41% | 38,696 |
| Apr 17, 2026 | 9.79 | 10.04 | 9.78 | 10.04 | 10.04 | 2.53% | 14,459 |
| Apr 16, 2026 | 9.77 | 9.79 | 9.75 | 9.79 | 9.79 | 1.00% | 42,028 |
| Apr 15, 2026 | 9.67 | 9.70 | 9.67 | 9.70 | 9.70 | 0.62% | 21,684 |
| Apr 14, 2026 | 9.59 | 9.65 | 9.59 | 9.64 | 9.64 | 1.98% | 38,809 |
| Apr 13, 2026 | 9.39 | 9.45 | 9.35 | 9.45 | 9.45 | -0.42% | 44,296 |
| Apr 10, 2026 | 9.45 | 9.49 | 9.45 | 9.49 | 9.49 | 1.91% | 32,695 |
| Apr 9, 2026 | 9.34 | 9.38 | 9.29 | 9.31 | 9.31 | -0.98% | 109,444 |
| Apr 8, 2026 | 9.39 | 9.52 | 9.39 | 9.40 | 9.40 | 6.68% | 156,767 |
| Apr 7, 2026 | 8.81 | 8.99 | 8.81 | 8.81 | 8.81 | -0.24% | 272,144 |
| Apr 2, 2026 | 8.71 | 8.86 | 8.55 | 8.83 | 8.83 | -1.84% | 515,300 |
| Apr 1, 2026 | 8.98 | 9.00 | 8.91 | 9.00 | 9.00 | 4.03% | 4,857,324 |
| Mar 31, 2026 | 8.54 | 8.67 | 8.54 | 8.65 | 8.65 | -0.30% | 3,062,632 |
| Mar 30, 2026 | 8.68 | 8.71 | 8.65 | 8.68 | 8.68 | -0.23% | 36,844 |
| Mar 27, 2026 | 8.79 | 8.79 | 8.64 | 8.70 | 8.70 | -0.82% | 110,744 |
| Mar 26, 2026 | 8.87 | 8.87 | 8.77 | 8.77 | 8.77 | -2.50% | 54,430 |
| Mar 25, 2026 | 9.04 | 9.07 | 8.97 | 8.99 | 8.99 | 1.66% | 40,602 |
| Mar 24, 2026 | 8.91 | 8.91 | 8.78 | 8.85 | 8.85 | -0.47% | 46,601 |
| Mar 23, 2026 | 8.53 | 9.06 | 8.53 | 8.89 | 8.89 | 0.46% | 69,614 |
| Mar 20, 2026 | 9.04 | 9.04 | 8.82 | 8.85 | 8.85 | -0.80% | 49,096 |
| Mar 19, 2026 | 9.00 | 9.00 | 8.84 | 8.92 | 8.92 | -2.32% | 42,152 |
| Mar 18, 2026 | 9.32 | 9.32 | 9.13 | 9.13 | 9.13 | -0.97% | 79,805 |
| Mar 17, 2026 | 9.15 | 9.24 | 9.13 | 9.22 | 9.22 | 1.53% | 79,963 |
| Mar 16, 2026 | 8.97 | 9.13 | 8.97 | 9.08 | 9.08 | 1.73% | 42,573 |
| Mar 13, 2026 | 8.92 | 9.01 | 8.87 | 8.93 | 8.93 | -0.08% | 99,585 |
| Mar 12, 2026 | 9.15 | 9.18 | 8.93 | 8.93 | 8.93 | -2.51% | 443,461 |
| Mar 11, 2026 | 9.21 | 9.24 | 9.12 | 9.16 | 9.16 | -0.03% | 31,231 |
| Mar 10, 2026 | 9.21 | 9.25 | 9.14 | 9.17 | 9.17 | 2.45% | 61,339 |
| Mar 9, 2026 | 8.81 | 8.95 | 8.79 | 8.95 | 8.95 | -0.22% | 223,034 |
| Mar 6, 2026 | 9.25 | 9.25 | 8.92 | 8.97 | 8.97 | -1.47% | 75,282 |
| Mar 5, 2026 | 9.26 | 9.29 | 9.05 | 9.10 | 9.10 | -0.71% | 51,548 |
| Mar 4, 2026 | 9.00 | 9.24 | 9.00 | 9.17 | 9.17 | 1.63% | 63,751 |
| Mar 3, 2026 | 9.36 | 9.36 | 9.02 | 9.02 | 9.02 | -6.32% | 97,101 |
| Mar 2, 2026 | 9.70 | 9.70 | 9.58 | 9.63 | 9.63 | -2.51% | 73,631 |
| Feb 27, 2026 | 9.93 | 9.93 | 9.83 | 9.88 | 9.88 | -0.30% | 29,178 |
| Feb 26, 2026 | 10.01 | 10.03 | 9.88 | 9.91 | 9.91 | -0.99% | 29,248 |
| Feb 25, 2026 | 9.96 | 10.02 | 9.96 | 10.01 | 10.01 | 1.85% | 24,121 |
| Feb 24, 2026 | 9.80 | 9.83 | 9.78 | 9.82 | 9.82 | 0.80% | 57,526 |
| Feb 23, 2026 | 9.70 | 9.79 | 9.70 | 9.75 | 9.75 | 0.40% | 218,472 |
| Feb 20, 2026 | 9.67 | 9.71 | 9.63 | 9.71 | 9.71 | 1.45% | 81,853 |
| Feb 19, 2026 | 9.68 | 9.71 | 9.57 | 9.57 | 9.57 | -1.45% | 45,354 |
| Feb 18, 2026 | 9.63 | 9.71 | 9.62 | 9.71 | 9.71 | 1.06% | 34,776 |