UBS BBG USD EM Sovereign UCITS ETF (SWX:SBEMA)
Switzerland · Delayed Price · Currency is CHF · Price in USD 16.59
-0.03 (-0.15%)
At close: Sep 23, 2026
SWX:SBEMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 16.70 | 16.70 | 16.59 | 16.59 | - | -0.18% | - |
| Sep 22, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.03% | - |
| Sep 21, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - | - |
| Sep 18, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - | - |
| Sep 17, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.02% | 676 |
| Sep 16, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - | - |
| Sep 15, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - | - |
| Sep 14, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.46% | 676 |
| Sep 11, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - | 8,870 |
| Sep 10, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.30% | 676 |
| Sep 9, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - | 8,000 |
| Sep 8, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - | - |
| Sep 7, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.05% | - |
| Sep 4, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - | - |
| Sep 3, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.70% | - |
| Sep 2, 2026 | 16.69 | 16.69 | 16.61 | 16.61 | 16.61 | -1.15% | 2,181 |
| Sep 1, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.80 | -0.72% | - |
| Aug 31, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.39% | 12 |
| Aug 28, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - | - |
| Aug 27, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.22% | 906 |
| Aug 26, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - | - |
| Aug 25, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - | - |
| Aug 24, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - | - |
| Aug 21, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - | - |
| Aug 20, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - | - |
| Aug 19, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.12% | 676 |
| Aug 18, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.27% | - |
| Aug 17, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.10% | - |
| Aug 14, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - | - |
| Aug 13, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.37% | 676 |
| Aug 12, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Aug 11, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.07% | 676 |
| Aug 10, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - | - |
| Aug 7, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - | - |
| Aug 6, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - | - |
| Aug 5, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - | - |
| Aug 4, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.63% | - |
| Aug 3, 2026 | 16.69 | 16.71 | 16.69 | 16.71 | 16.71 | 0.09% | 2,028 |
| Jul 31, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.69 | - | - |
| Jul 30, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.69 | - | - |
| Jul 29, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.69 | - | - |
| Jul 28, 2026 | 16.70 | 16.70 | 16.69 | 16.70 | 16.69 | -0.13% | 2,028 |
| Jul 27, 2026 | 16.73 | 16.75 | 16.72 | 16.72 | 16.72 | -0.10% | 4,056 |
| Jul 24, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.73 | - | - |
| Jul 23, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.73 | -0.38% | - |
| Jul 22, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.21% | - |
| Jul 21, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - | - |
| Jul 20, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.07% | 200 |
| Jul 17, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - | - |
| Jul 16, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - | - |