UBS BBG USD EM Sovereign UCITS ETF (SWX:SBEMH)
Switzerland · Delayed Price · Currency is CHF · Price in GBP 8.13
+0.05 (0.67%)
At close: Sep 22, 2026
SWX:SBEMH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.13 | 0.67% | 124 |
| Sep 21, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | - |
| Sep 18, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | - |
| Sep 17, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | - |
| Sep 16, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | - |
| Sep 15, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | - |
| Sep 14, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.31% | 968 |
| Sep 11, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - | - |
| Sep 10, 2026 | 8.12 | 8.12 | 8.11 | 8.11 | 8.11 | -0.91% | 1,563 |
| Sep 9, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Sep 8, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Sep 7, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Sep 4, 2026 | 8.20 | 8.20 | 8.18 | 8.18 | 8.18 | 0.05% | 12 |
| Sep 3, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.09% | 6 |
| Sep 2, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.09% | 6 |
| Sep 1, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Aug 31, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Aug 28, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.24% | 100 |
| Aug 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Aug 26, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Aug 25, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.06% | 6 |
| Aug 24, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.16% | 6 |
| Aug 21, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Aug 20, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Aug 19, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.17% | 968 |
| Aug 18, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.16 | -0.37% | 4 |
| Aug 17, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.10% | - |
| Aug 14, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Aug 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.02% | 10 |
| Aug 12, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.20 | -0.02% | 5 |
| Aug 11, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.20 | -0.15% | - |
| Aug 10, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.22 | 0.72% | 4 |
| Aug 7, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.16 | - | - |
| Aug 6, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.16 | - | - |
| Aug 5, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.16 | 0.09% | - |
| Aug 4, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.15 | 0.20% | - |
| Aug 3, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.13 | - | - |
| Jul 31, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.13 | -0.07% | - |
| Jul 30, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.14 | -0.22% | - |
| Jul 29, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.16 | - | - |
| Jul 28, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.16 | - | - |
| Jul 27, 2026 | 8.40 | 8.42 | 8.40 | 8.42 | 8.16 | 0.21% | 1,936 |
| Jul 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.14 | - | - |
| Jul 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.14 | -0.46% | - |
| Jul 22, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.18 | -0.23% | - |
| Jul 21, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.20 | -0.02% | - |
| Jul 20, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.20 | - | - |
| Jul 17, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.20 | - | - |
| Jul 16, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.20 | - | - |
| Jul 15, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.20 | - | - |