iShares MSCI EM UCITS ETF USD (Acc) (SWX:SEMA)
Switzerland flag Switzerland · Delayed Price · Currency is CHF · Price in USD
58.05
+0.61 (1.06%)
At close: Apr 10, 2026

SWX:SEMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202657.8258.0557.6158.0558.051.06%2,094
Apr 9, 202657.2857.4456.8657.4457.44-0.24%14,685
Apr 8, 202657.7058.1757.4857.5857.586.65%14,227
Apr 7, 202654.9154.9853.9953.9953.99-0.24%5,397
Apr 2, 202653.3254.1253.0054.1254.12-1.71%2,178
Apr 1, 202655.0255.0654.2955.0655.064.00%19,680
Mar 31, 202652.1652.9451.9052.9452.940.25%39,433
Mar 30, 202652.8553.0152.4652.8152.81-0.11%22,677
Mar 27, 202653.4753.4752.7552.8752.87-1.18%25,223
Mar 26, 202654.1554.1553.5053.5053.50-2.78%15,709
Mar 25, 202654.8855.2654.7055.0355.031.61%27,077
Mar 24, 202654.4454.4453.6654.1654.160.02%25,625
Mar 23, 202652.3255.2252.0054.1554.151.01%48,407
Mar 20, 202655.0555.0553.6153.6153.61-1.85%7,263
Mar 19, 202654.8454.8753.8354.6254.62-1.69%4,046
Mar 18, 202657.0057.0055.5655.5655.56-0.89%8,836
Mar 17, 202655.7156.3755.7056.0656.060.65%3,167
Mar 16, 202654.9255.8954.7855.7055.701.92%3,687
Mar 13, 202654.4655.3354.1454.6554.65-0.27%4,457
Mar 12, 202656.0156.1354.5254.8054.80-2.27%9,431
Mar 11, 202656.4756.4855.8556.0756.07-1.15%29,204
Mar 10, 202656.6856.9155.9056.7256.723.15%11,498
Mar 9, 202654.3855.0153.8054.9954.990.16%22,968
Mar 6, 202656.2056.2054.3954.9054.90-0.27%31,558
Mar 5, 202656.1056.2854.9055.0555.05-2.01%35,341
Mar 4, 202654.9356.1854.7156.1856.181.61%12,980
Mar 3, 202657.2257.2254.3255.2955.29-5.44%24,376
Mar 2, 202658.5558.7958.0458.4758.47-2.21%11,429
Feb 27, 202660.0660.0659.4459.7959.79-0.27%14,816
Feb 26, 202660.7060.9359.3759.9559.95-0.86%37,631
Feb 25, 202660.4060.5760.1960.4760.470.83%32,573
Feb 24, 202659.2760.0059.2559.9759.971.73%14,479
Feb 23, 202659.1759.3658.8358.9558.95-5,425
Feb 20, 202658.3058.9958.1758.9558.951.18%25,978
Feb 19, 202658.6558.6558.0058.2658.26-0.73%23,369
Feb 18, 202658.3758.7758.2858.6958.691.22%10,349
Feb 17, 202658.2358.2657.5057.9857.98-0.53%35,136
Feb 16, 202658.6458.6458.2358.2958.290.33%14,660
Feb 13, 202658.0358.1857.6558.1058.10-0.56%14,101
Feb 12, 202658.8459.1658.4358.4358.430.10%41,649
Feb 11, 202658.1858.5758.1758.3758.370.66%233,407
Feb 10, 202658.0058.0057.8357.9957.990.24%5,625
Feb 9, 202657.8257.8957.1057.8557.851.17%38,036
Feb 6, 202655.9357.1855.8657.1857.181.58%10,069
Feb 5, 202656.4256.4755.8556.2956.29-0.34%85,647
Feb 4, 202657.4057.4756.3156.4856.48-1.16%45,371
Feb 3, 202657.3057.3056.9057.1457.141.11%120,144
Feb 2, 202655.8856.5155.4756.5156.51-0.51%21,290
Jan 30, 202657.0057.3456.8056.8056.80-0.65%15,785
Jan 29, 202658.2858.3156.9757.1757.17-0.90%57,295