Canada markets close in 5 hours 49 minutes

iShares VII PLC - iShares MSCI EMU CHF Hedged ETF Acc (EMUC.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
7.96-0.04 (-0.46%)
As of 03:45PM CEST. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 20248.008.007.967.967.9618,507
May 10, 20247.988.017.978.008.0012,835
May 08, 20247.917.927.877.917.91144,490
May 07, 20247.817.887.787.887.882,054
May 06, 20247.747.807.717.797.7910,229
May 03, 20247.697.777.697.737.7313,331
May 02, 20247.717.717.667.697.692,508
Apr 30, 20247.817.817.747.747.7450,252
Apr 29, 20247.837.837.777.777.7713,272
Apr 26, 20247.757.827.727.827.82101,034
Apr 25, 20247.737.747.637.677.673,919
Apr 24, 20247.807.827.787.807.803,263
Apr 23, 20247.737.767.717.767.76101,657
Apr 22, 20247.727.727.637.677.6724,690
Apr 19, 20247.627.637.597.637.632,148
Apr 18, 20247.647.667.627.627.6210,755
Apr 17, 20247.657.687.637.647.642,785
Apr 16, 20247.677.677.617.637.632,242
Apr 15, 20247.757.787.737.767.762,236
Apr 12, 20247.787.827.677.677.6762,376
Apr 11, 20247.697.787.697.697.6932,433
Apr 10, 20247.827.827.717.777.7756,009
Apr 09, 20247.807.827.777.797.796,043
Apr 08, 20247.747.837.747.837.8310,658
Apr 05, 20247.747.777.727.747.742,377
Apr 04, 20247.867.877.847.847.8416,501
Apr 03, 20247.807.867.807.837.8389,697
Apr 02, 20247.907.907.797.807.8038,676
Mar 28, 20247.947.947.877.887.881,960
Mar 27, 20247.817.897.817.867.8611,651
Mar 26, 20247.817.867.797.867.8615,019
Mar 25, 20247.847.847.777.827.828,950
Mar 22, 20247.797.817.767.817.811,420
Mar 21, 20247.877.877.767.807.8035,935
Mar 20, 20247.757.757.697.747.7446,105
Mar 19, 20247.687.727.677.687.685,738
Mar 18, 20247.727.727.677.707.7015,290
Mar 15, 20247.707.737.707.727.722,364
Mar 14, 20247.727.777.717.727.72109,344
Mar 13, 20247.727.747.727.747.746,113
Mar 12, 20247.657.687.637.687.6812,090
Mar 11, 20247.637.637.617.617.6128,774
Mar 08, 20247.697.707.677.687.6837,894
Mar 07, 20247.597.707.587.707.702,462
Mar 06, 20247.587.627.587.627.623,797
Mar 05, 20247.557.607.557.587.5818,002
Mar 04, 20247.607.607.577.607.6090,689
Mar 01, 20247.587.597.557.597.5921,842
Feb 29, 20247.557.587.557.567.564,422
Feb 28, 20247.557.577.547.567.564,027
Feb 27, 20247.517.577.517.567.5610,814
Feb 26, 20247.527.557.527.537.5324,840
Feb 23, 20247.497.577.497.577.5716,682
Feb 22, 20247.507.557.447.557.551,507
Feb 21, 20247.427.447.407.437.433,793
Feb 20, 20247.427.437.407.427.429,500
Feb 19, 20247.417.427.397.407.4020,705
Feb 16, 20247.437.447.397.437.4357,193
Feb 15, 20247.407.407.387.407.4014,315
Feb 14, 20247.357.367.327.357.359,792
Feb 13, 20247.397.397.287.317.318,045
Feb 12, 20247.387.387.367.387.3812,546
Feb 09, 20247.357.377.357.367.36108,048
Feb 08, 20247.307.357.307.357.3526,225
Feb 07, 20247.347.347.337.337.3316,974
Feb 06, 20247.327.337.307.337.339,623
Feb 05, 20247.287.307.287.307.3011,160
Feb 02, 20247.337.337.317.317.317,587
Feb 01, 20247.307.317.277.277.278,595
Jan 31, 20247.327.337.327.337.33987
Jan 30, 20247.287.317.287.317.312,555
Jan 29, 20247.287.297.287.297.2910,302
Jan 26, 20247.297.307.297.307.301,605
Jan 25, 20247.177.227.167.227.22291
Jan 24, 20247.217.217.147.187.185,505
Jan 23, 20247.097.107.097.097.096,916
Jan 22, 20247.107.117.087.117.118,160
Jan 19, 20247.087.097.077.097.093,576
Jan 18, 20247.047.057.047.057.055,871
Jan 17, 20247.007.006.976.976.974,554
Jan 16, 20247.047.067.037.057.055,519
Jan 15, 20247.097.097.077.077.07829
Jan 12, 20247.127.127.087.117.1119,434
Jan 11, 20247.097.127.077.077.072,121
Jan 10, 20247.127.127.097.097.093,873
Jan 09, 20247.097.097.097.097.091,380
Jan 08, 20247.037.097.037.097.09602
Jan 05, 20247.047.097.037.087.0810,302
Jan 04, 20247.097.097.087.087.081,096
Jan 03, 20247.217.217.037.037.033,321
Dec 29, 20237.187.187.187.187.186,130
Dec 28, 20237.187.187.177.177.1715,047
Dec 27, 20237.217.217.187.187.18320
Dec 22, 20237.187.187.177.177.1710,016
Dec 21, 20237.197.197.167.187.1811,111
Dec 20, 20237.197.197.187.187.1840,851
Dec 19, 20237.187.207.187.197.1916,927
Dec 18, 20237.157.217.157.187.1811,111
Dec 15, 20237.227.247.207.227.2236,777
Dec 14, 20237.207.277.207.227.2213,390
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...