iShares MSCI EM IMI Screened UCITS ETF (SWX:SAEM)
Switzerland · Delayed Price · Currency is CHF · Price in USD 10.88
+0.09 (0.83%)
Last updated: Sep 22, 2026, 4:22 PM CET
SWX:SAEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.74 | 10.88 | 10.74 | 10.88 | 10.88 | 0.83% | 10,756 |
| Sep 21, 2026 | 10.74 | 10.79 | 10.71 | 10.79 | 10.79 | 2.14% | 6,662 |
| Sep 18, 2026 | 10.58 | 10.58 | 10.56 | 10.56 | 10.56 | -0.40% | 3,118 |
| Sep 17, 2026 | 10.44 | 10.61 | 10.43 | 10.61 | 10.61 | 1.42% | 21,881 |
| Sep 16, 2026 | 10.43 | 10.49 | 10.43 | 10.46 | 10.46 | 0.35% | 33,174 |
| Sep 15, 2026 | 10.40 | 10.42 | 10.35 | 10.42 | 10.42 | -0.21% | 13,916 |
| Sep 14, 2026 | 10.48 | 10.49 | 10.44 | 10.44 | 10.44 | -2.17% | 11,283 |
| Sep 11, 2026 | 10.66 | 10.71 | 10.65 | 10.68 | 10.68 | 0.72% | 8,429 |
| Sep 10, 2026 | 10.79 | 10.79 | 10.60 | 10.60 | 10.60 | -1.71% | 23,713 |
| Sep 9, 2026 | 10.86 | 10.87 | 10.78 | 10.78 | 10.78 | -0.68% | 16,245 |
| Sep 8, 2026 | 10.78 | 10.86 | 10.74 | 10.86 | 10.86 | 0.50% | 31,155 |
| Sep 7, 2026 | 10.83 | 10.84 | 10.79 | 10.80 | 10.80 | 0.52% | 480,236 |
| Sep 4, 2026 | 10.69 | 10.77 | 10.66 | 10.75 | 10.75 | 1.97% | 61,207 |
| Sep 3, 2026 | 10.51 | 10.54 | 10.50 | 10.54 | 10.54 | -0.23% | 56,870 |
| Sep 2, 2026 | 10.49 | 10.57 | 10.43 | 10.56 | 10.56 | -0.53% | 88,782 |
| Sep 1, 2026 | 10.67 | 10.67 | 10.54 | 10.62 | 10.62 | 0.23% | 54,974 |
| Aug 31, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.95% | 73,701 |
| Aug 28, 2026 | 10.66 | 10.70 | 10.66 | 10.70 | 10.70 | 0.68% | 53,167 |
| Aug 27, 2026 | 10.70 | 10.70 | 10.63 | 10.63 | 10.63 | 0.25% | 48,385 |
| Aug 26, 2026 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | 0.23% | 78,246 |
| Aug 25, 2026 | 10.56 | 10.58 | 10.52 | 10.58 | 10.58 | 1.36% | 50,042 |
| Aug 24, 2026 | 10.46 | 10.47 | 10.43 | 10.43 | 10.43 | -1.21% | 9,841 |
| Aug 21, 2026 | 10.60 | 10.62 | 10.56 | 10.56 | 10.56 | 1.15% | 39,181 |
| Aug 20, 2026 | 10.51 | 10.51 | 10.44 | 10.44 | 10.44 | 0.19% | 53,950 |
| Aug 19, 2026 | 10.34 | 10.48 | 10.31 | 10.42 | 10.42 | - | 34,643 |
| Aug 18, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -2.36% | 10,986 |
| Aug 17, 2026 | 10.62 | 10.67 | 10.60 | 10.67 | 10.67 | 1.10% | 69,353 |
| Aug 14, 2026 | 10.53 | 10.56 | 10.53 | 10.56 | 10.56 | 0.42% | 164,598 |
| Aug 13, 2026 | 10.45 | 10.56 | 10.44 | 10.51 | 10.51 | 0.29% | 38,958 |
| Aug 12, 2026 | 10.43 | 10.51 | 10.43 | 10.48 | 10.48 | 1.39% | 95,185 |
| Aug 11, 2026 | 10.28 | 10.37 | 10.27 | 10.34 | 10.34 | 0.45% | 54,369 |
| Aug 10, 2026 | 10.42 | 10.42 | 10.29 | 10.29 | 10.29 | -0.04% | 35,197 |
| Aug 7, 2026 | 10.25 | 10.30 | 10.25 | 10.30 | 10.30 | 0.90% | 15,022 |
| Aug 6, 2026 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | -1.66% | 58,133 |
| Aug 5, 2026 | 10.43 | 10.43 | 10.36 | 10.38 | 10.38 | 0.41% | 20,345 |
| Aug 4, 2026 | 10.13 | 10.34 | 10.13 | 10.34 | 10.34 | 2.78% | 122,993 |
| Aug 3, 2026 | 10.16 | 10.16 | 10.01 | 10.06 | 10.06 | -1.37% | 39,442 |
| Jul 31, 2026 | 10.20 | 10.25 | 10.19 | 10.20 | 10.20 | 3.05% | 39,896 |
| Jul 30, 2026 | 9.57 | 9.89 | 9.57 | 9.89 | 9.89 | 3.04% | 44,717 |
| Jul 29, 2026 | 9.67 | 9.72 | 9.60 | 9.60 | 9.60 | -2.67% | 34,189 |
| Jul 28, 2026 | 9.77 | 9.87 | 9.71 | 9.87 | 9.87 | -0.73% | 54,924 |
| Jul 27, 2026 | 10.10 | 10.16 | 9.89 | 9.94 | 9.94 | -0.90% | 86,935 |
| Jul 24, 2026 | 10.02 | 10.11 | 10.02 | 10.03 | 10.03 | -1.45% | 252,497 |
| Jul 23, 2026 | 10.31 | 10.31 | 10.11 | 10.18 | 10.18 | -0.55% | 164,762 |
| Jul 22, 2026 | 10.12 | 10.23 | 10.11 | 10.23 | 10.23 | -0.29% | 278,939 |
| Jul 21, 2026 | 10.21 | 10.26 | 10.19 | 10.26 | 10.26 | 2.50% | 307,549 |
| Jul 20, 2026 | 9.97 | 10.11 | 9.97 | 10.01 | 10.01 | 1.52% | 97,054 |
| Jul 17, 2026 | 9.86 | 9.97 | 9.80 | 9.86 | 9.86 | -3.09% | 9,170,030 |
| Jul 16, 2026 | 10.21 | 10.22 | 10.18 | 10.18 | 10.18 | -1.57% | 1,525,117 |
| Jul 15, 2026 | 10.40 | 10.40 | 10.34 | 10.34 | 10.34 | - | 18,016 |