7,570.50

-4.00

-0.05%

51,848.00

-285.00

-0.55%

28,237.75

+110.25

+0.39%

Russell 2000 Futures

2,816.60

-1.20

-0.04%

4.8940

-0.0350

-0.71%

21.31

+0.16

+0.76%

3,911.80

-57.80

-1.46%

76,909.04

-948.73

-1.22%

Crude Oil Dec 26

97.77

+1.31

+1.36%

US Private Equity

10,836.30

-14.33

-0.13%

Swiss - Delayed Quote USD

iShares Core MSCI EM IMI UCITS ETF USD (Acc) (EIMI.SW)

49.77 -1.00 (-1.97%)

As of 9:17:04 AM GMT+1. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	49.76	50.01	49.70	49.99	49.99	13,415
Nov 2, 2026	50.63	51.00	50.52	50.77	50.77	63,494
Oct 30, 2026	50.47	50.57	49.96	50.06	50.06	56,556
Oct 29, 2026	51.42	51.48	51.11	51.38	51.38	26,793
Oct 28, 2026	51.92	51.92	51.67	51.80	51.80	60,306
Oct 27, 2026	51.00	51.36	50.69	51.30	51.30	80,381
Oct 26, 2026	50.26	50.84	50.01	50.69	50.69	74,504
Oct 23, 2026	50.85	50.97	50.61	50.97	50.97	57,043
Oct 22, 2026	51.10	51.22	50.76	50.79	50.79	53,891
Oct 21, 2026	52.29	52.50	52.08	52.29	52.29	43,280
Oct 20, 2026	51.87	52.42	51.42	52.08	52.08	34,735
Oct 19, 2026	52.46	52.56	52.20	52.37	52.37	57,884
Oct 16, 2026	52.41	52.49	52.11	52.16	52.16	71,387
Oct 15, 2026	52.03	52.54	51.73	52.48	52.48	45,865
Oct 14, 2026	53.83	53.89	53.09	53.09	53.09	57,407
Oct 13, 2026	53.75	54.01	53.64	53.82	53.82	51,674
Oct 12, 2026	54.80	54.89	54.33	54.41	54.41	32,590
Oct 9, 2026	54.85	55.00	54.71	54.71	54.71	34,065
Oct 8, 2026	55.04	55.04	54.29	54.36	54.36	66,362
Oct 7, 2026	55.67	55.71	55.00	55.23	55.23	62,866
Oct 6, 2026	56.68	56.68	56.06	56.15	56.15	450,192
Oct 5, 2026	55.90	56.28	55.88	56.23	56.23	56,073
Oct 2, 2026	54.98	55.63	54.98	55.33	55.33	33,816
Oct 1, 2026	55.02	55.02	54.34	54.34	54.34	53,516
Sep 30, 2026	54.95	55.22	54.70	54.84	54.84	36,972
Sep 29, 2026	55.40	55.40	54.87	55.05	55.05	45,554
Sep 28, 2026	55.08	55.23	54.56	54.76	54.76	771,608
Sep 25, 2026	55.49	55.71	55.36	55.52	55.52	33,746
Sep 24, 2026	55.34	55.50	54.97	54.98	54.98	76,166
Sep 23, 2026	56.14	56.14	55.50	55.67	55.67	76,767
Sep 22, 2026	56.41	56.51	55.74	56.26	56.26	50,817
Sep 21, 2026	55.75	56.15	55.65	56.12	56.12	35,567
Sep 18, 2026	55.12	55.14	54.65	54.70	54.70	24,870
Sep 17, 2026	54.27	54.89	54.20	54.87	54.87	68,709
Sep 16, 2026	54.40	54.56	54.23	54.45	54.45	32,449
Sep 15, 2026	54.08	54.26	53.72	53.90	53.90	76,555
Sep 14, 2026	54.60	54.65	53.93	54.26	54.26	42,698
Sep 11, 2026	55.39	55.81	55.20	55.68	55.68	45,267
Sep 10, 2026	56.08	56.13	55.00	55.24	55.24	56,268
Sep 9, 2026	56.46	56.56	55.98	56.16	56.16	59,204
Sep 8, 2026	56.10	56.53	55.85	56.43	56.43	42,540
Sep 7, 2026	56.44	56.44	56.18	56.30	56.30	21,885
Sep 4, 2026	55.55	56.08	55.34	56.07	56.07	74,305
Sep 3, 2026	54.78	55.24	54.68	55.21	55.21	26,356
Sep 2, 2026	54.60	55.09	54.28	55.00	55.00	66,637
Sep 1, 2026	56.12	56.12	54.98	55.29	55.29	63,544
Aug 31, 2026	55.78	55.78	55.00	55.03	55.03	35,238
Aug 28, 2026	55.63	55.70	55.34	55.53	55.53	63,295
Aug 27, 2026	55.93	55.93	55.25	55.41	55.41	61,377
Aug 26, 2026	55.39	55.40	55.16	55.34	55.34	33,488
Aug 25, 2026	54.67	55.08	54.54	55.08	55.08	59,071
Aug 24, 2026	54.46	54.61	54.00	54.22	54.22	43,540
Aug 21, 2026	55.09	55.33	54.86	55.07	55.07	119,313
Aug 20, 2026	54.72	54.72	53.96	54.45	54.45	63,067
Aug 19, 2026	53.84	54.58	53.78	54.29	54.29	70,383
Aug 18, 2026	54.50	54.52	53.70	53.70	53.70	56,161
Aug 17, 2026	55.29	55.60	55.19	55.59	55.59	45,282
Aug 14, 2026	54.71	55.01	54.60	54.62	54.62	33,996
Aug 13, 2026	54.43	54.92	54.30	54.80	54.80	57,113
Aug 12, 2026	53.99	54.71	53.99	54.50	54.50	37,499
Aug 11, 2026	53.66	54.01	53.56	53.84	53.84	48,429
Aug 10, 2026	53.81	53.93	53.52	53.57	53.57	66,596
Aug 7, 2026	53.50	54.25	53.32	53.81	53.81	93,324
Aug 6, 2026	53.71	53.71	53.00	53.68	53.68	114,273
Aug 5, 2026	54.18	54.25	53.71	54.04	54.04	54,747
Aug 4, 2026	52.94	53.84	52.75	53.84	53.84	103,979
Aug 3, 2026	52.81	52.81	51.87	52.22	52.22	64,582
Jul 31, 2026	53.43	53.43	51.87	52.02	52.02	183,995
Jul 30, 2026	50.00	51.62	49.69	51.54	51.54	128,417
Jul 29, 2026	50.42	50.74	49.99	50.13	50.13	87,817
Jul 28, 2026	50.98	51.23	50.43	51.19	51.19	115,917
Jul 27, 2026	53.13	53.13	51.50	51.63	51.63	65,535
Jul 24, 2026	52.24	52.64	51.87	52.40	52.40	41,789
Jul 23, 2026	53.12	53.65	52.41	52.41	52.41	67,650
Jul 22, 2026	52.76	53.28	52.57	53.28	53.28	60,315
Jul 21, 2026	53.11	53.36	52.92	53.36	53.36	83,826
Jul 20, 2026	51.74	52.45	51.74	52.31	52.31	72,441
Jul 17, 2026	51.20	52.00	50.66	52.00	52.00	91,248
Jul 16, 2026	53.32	53.32	52.55	52.72	52.72	495,172
Jul 15, 2026	54.11	54.14	53.38	53.50	53.50	55,397
Jul 14, 2026	52.79	53.79	52.79	53.79	53.79	124,054
Jul 13, 2026	53.10	53.49	53.04	53.40	53.40	76,238
Jul 10, 2026	54.56	54.73	54.23	54.73	54.73	68,951
Jul 9, 2026	53.96	54.70	53.76	54.57	54.57	104,271
Jul 8, 2026	53.73	53.88	52.50	53.22	53.22	87,933
Jul 7, 2026	54.17	54.30	53.38	53.38	53.38	73,031
Jul 6, 2026	55.06	55.37	54.95	55.28	55.28	269,528
Jul 3, 2026	55.16	55.42	55.03	55.36	55.36	69,413
Jul 2, 2026	53.89	55.00	53.68	53.97	53.97	70,721
Jul 1, 2026	55.50	55.50	54.59	54.89	54.89	123,654
Jun 30, 2026	55.30	55.74	55.06	55.69	55.69	91,461
Jun 29, 2026	54.98	54.98	54.14	54.48	54.48	59,417
Jun 26, 2026	54.55	55.08	54.00	55.08	55.08	79,447
Jun 25, 2026	56.04	56.26	55.10	55.44	55.44	52,910
Jun 24, 2026	55.34	55.37	54.80	55.12	55.12	82,813
Jun 23, 2026	55.26	55.64	54.88	55.34	55.34	121,791
Jun 22, 2026	57.67	58.31	57.57	58.09	58.09	124,921
Jun 19, 2026	57.17	57.37	57.09	57.10	57.10	22,428
Jun 18, 2026	57.10	57.76	57.04	57.61	57.61	40,299
Jun 17, 2026	56.95	57.05	56.66	57.01	57.01	44,079
Jun 16, 2026	56.66	57.00	56.35	56.39	56.39	53,780
Jun 15, 2026	56.45	57.06	56.45	56.94	56.94	82,196
Jun 12, 2026	54.49	55.43	54.35	55.43	55.43	51,367
Jun 11, 2026	53.11	53.80	52.98	53.50	53.50	33,058
Jun 10, 2026	53.44	53.86	52.50	53.12	53.12	38,334
Jun 9, 2026	54.58	54.85	53.26	53.32	53.32	95,241
Jun 8, 2026	53.07	53.90	52.09	53.50	53.50	146,015
Jun 5, 2026	55.30	55.30	53.72	53.73	53.73	88,135
Jun 4, 2026	56.19	56.19	55.49	56.06	56.06	83,017
Jun 3, 2026	57.22	57.36	56.64	56.87	56.87	112,113
Jun 2, 2026	57.05	57.60	57.00	57.60	57.60	116,154
Jun 1, 2026	57.28	57.28	56.39	56.75	56.75	95,056
May 29, 2026	56.19	56.30	55.85	56.05	56.05	58,750
May 28, 2026	54.98	55.94	54.84	55.84	55.84	97,792
May 27, 2026	55.66	56.36	55.55	55.62	55.62	150,465
May 26, 2026	55.19	55.76	55.05	55.56	55.56	62,257
May 22, 2026	54.02	54.10	53.68	53.95	53.95	51,622
May 21, 2026	53.42	53.84	53.15	53.30	53.30	36,035
May 20, 2026	52.30	53.42	52.30	53.36	53.36	68,730
May 19, 2026	52.70	52.81	51.82	52.18	52.18	56,910
May 18, 2026	53.15	53.78	52.93	52.99	52.99	109,812
May 15, 2026	53.63	53.79	52.98	53.41	53.41	106,188
May 13, 2026	54.55	54.82	54.15	54.81	54.81	78,495
May 12, 2026	54.60	54.60	53.32	53.32	53.32	159,826
May 11, 2026	55.21	55.61	55.06	55.61	55.61	52,848
May 8, 2026	54.88	55.41	54.69	55.41	55.41	40,125
May 7, 2026	55.33	55.66	54.99	55.04	55.04	106,631
May 6, 2026	54.52	55.32	54.17	55.00	55.00	77,805
May 5, 2026	53.16	53.70	52.74	53.70	53.70	54,575
May 4, 2026	52.93	53.22	52.33	52.62	52.62	57,284
Apr 30, 2026	51.26	51.94	51.24	51.94	51.94	45,958
Apr 29, 2026	51.92	51.99	51.47	51.50	51.50	36,048
Apr 28, 2026	51.85	51.92	51.20	51.35	51.35	57,399
Apr 27, 2026	52.17	52.36	52.07	52.09	52.09	37,958
Apr 24, 2026	51.52	52.05	51.40	51.94	51.94	40,649
Apr 23, 2026	51.35	51.65	51.07	51.65	51.65	32,491
Apr 22, 2026	52.13	52.13	51.50	52.01	52.01	19,801
Apr 21, 2026	51.98	52.05	51.35	51.48	51.48	21,407
Apr 20, 2026	51.81	51.81	51.25	51.55	51.55	77,942
Apr 17, 2026	50.98	52.53	50.93	52.35	52.35	41,629
Apr 16, 2026	51.43	51.43	50.90	51.20	51.20	34,935
Apr 15, 2026	50.77	50.95	50.64	50.93	50.93	63,438
Apr 14, 2026	50.05	50.81	50.05	50.80	50.80	39,777
Apr 13, 2026	49.18	49.53	49.01	49.53	49.53	21,503
Apr 10, 2026	49.45	49.83	49.36	49.64	49.64	37,124
Apr 9, 2026	48.97	49.22	48.72	49.22	49.22	35,570
Apr 8, 2026	49.24	49.78	49.24	49.33	49.33	61,048
Apr 7, 2026	47.08	47.09	46.08	46.24	46.24	43,068
Apr 2, 2026	46.13	46.57	45.40	46.22	46.22	38,078
Apr 1, 2026	46.70	47.37	46.63	47.13	47.13	980,230
Mar 31, 2026	44.76	45.44	44.54	45.31	45.31	48,396
Mar 30, 2026	45.40	45.59	44.95	45.05	45.05	26,407
Mar 27, 2026	45.88	45.88	45.26	45.35	45.35	36,501
Mar 26, 2026	46.50	46.50	45.83	45.83	45.83	70,213
Mar 25, 2026	47.01	47.42	46.69	47.10	47.10	48,234
Mar 24, 2026	46.76	46.76	45.40	46.27	46.27	28,043
Mar 23, 2026	45.00	47.37	44.18	46.44	46.44	125,163
Mar 20, 2026	47.17	47.17	45.94	46.01	46.01	103,836
Mar 19, 2026	46.90	47.06	46.10	46.63	46.63	171,394
Mar 18, 2026	48.58	48.69	47.51	47.51	47.51	216,704
Mar 17, 2026	47.74	48.22	47.60	48.00	48.00	64,315
Mar 16, 2026	47.31	47.78	46.78	47.55	47.55	176,984
Mar 13, 2026	46.81	47.32	46.23	46.52	46.52	44,339
Mar 12, 2026	48.31	48.31	46.53	46.80	46.80	38,363
Mar 11, 2026	48.29	48.31	47.84	47.88	47.88	20,456
Mar 10, 2026	48.47	48.66	47.75	48.60	48.60	145,200
Mar 9, 2026	46.20	47.07	46.00	47.07	47.07	268,714
Mar 5, 2026	48.16	48.44	46.98	47.00	47.00	44,799
Mar 4, 2026	47.12	48.31	46.90	48.09	48.09	144,939
Mar 3, 2026	49.00	49.00	46.61	47.58	47.58	85,067
Mar 2, 2026	50.16	50.43	49.81	50.05	50.05	53,618
Feb 27, 2026	51.55	51.55	50.90	51.31	51.31	97,706
Feb 26, 2026	52.30	52.30	51.00	51.40	51.40	171,142
Feb 25, 2026	51.64	51.95	51.58	51.77	51.77	146,760
Feb 24, 2026	50.91	51.48	50.86	51.45	51.45	52,649
Feb 23, 2026	51.00	51.00	50.47	50.71	50.71	161,155
Feb 20, 2026	50.13	51.04	50.01	50.83	50.83	48,883
Feb 19, 2026	50.45	50.45	49.85	50.00	50.00	60,039
Feb 18, 2026	50.07	50.48	50.00	50.45	50.45	67,923
Feb 17, 2026	49.92	50.03	49.41	49.83	49.83	43,366
Feb 16, 2026	50.34	50.41	49.97	50.05	50.05	34,817
Feb 13, 2026	49.90	50.06	49.50	49.88	49.88	105,548
Feb 12, 2026	50.45	50.76	49.88	49.88	49.88	46,040
Feb 11, 2026	49.99	50.28	49.94	50.14	50.14	99,235
Feb 10, 2026	49.63	49.82	49.63	49.75	49.75	63,772
Feb 9, 2026	49.67	49.81	48.94	49.70	49.70	95,719
Feb 6, 2026	48.05	49.00	48.05	49.00	49.00	149,395
Feb 5, 2026	48.51	48.60	47.95	48.46	48.46	72,445
Feb 4, 2026	49.35	49.35	48.54	48.54	48.54	40,112
Feb 3, 2026	49.12	49.24	48.91	49.04	49.04	45,693
Feb 2, 2026	47.71	48.49	47.58	48.49	48.49	125,597
Jan 30, 2026	48.90	49.28	48.76	48.79	48.79	84,588
Jan 29, 2026	50.31	50.31	49.00	49.11	49.11	85,615
Jan 28, 2026	49.90	50.22	49.47	49.54	49.54	63,341
Jan 27, 2026	48.87	49.26	48.78	49.26	49.26	97,521
Jan 26, 2026	48.28	48.65	48.19	48.60	48.60	105,904
Jan 23, 2026	48.03	48.15	47.76	48.15	48.15	164,852
Jan 22, 2026	47.70	48.25	47.69	48.22	48.22	168,515
Jan 21, 2026	47.33	47.81	47.26	47.69	47.69	94,158
Jan 20, 2026	47.55	47.55	46.94	47.25	47.25	77,904
Jan 19, 2026	47.42	47.58	47.38	47.56	47.56	66,496
Jan 16, 2026	47.99	47.99	47.21	47.31	47.31	168,944
Jan 15, 2026	47.42	47.80	47.42	47.74	47.74	90,445
Jan 14, 2026	47.29	47.37	47.02	47.21	47.21	213,446
Jan 13, 2026	47.06	47.33	47.00	47.20	47.20	331,483
Jan 12, 2026	46.87	47.29	46.83	47.24	47.24	61,768
Jan 9, 2026	46.49	46.87	46.46	46.77	46.77	59,784
Jan 8, 2026	46.51	46.65	46.49	46.51	46.51	41,659
Jan 7, 2026	46.85	46.92	46.71	46.79	46.79	60,004
Jan 6, 2026	46.83	47.10	46.69	46.95	46.95	77,283
Jan 5, 2026	46.36	46.60	46.27	46.60	46.60	85,190
Dec 30, 2025	44.94	45.20	44.94	45.12	45.12	33,466
Dec 29, 2025	44.97	45.00	44.78	44.87	44.87	92,765
Dec 23, 2025	44.65	44.65	44.40	44.56	44.56	52,184
Dec 22, 2025	44.40	44.49	44.33	44.48	44.48	100,469
Dec 19, 2025	43.87	44.33	43.85	44.31	44.31	108,489
Dec 18, 2025	43.56	43.96	43.56	43.91	43.91	69,771
Dec 17, 2025	43.69	43.85	43.48	43.48	43.48	121,414
Dec 16, 2025	43.51	43.72	43.48	43.53	43.53	67,388
Dec 15, 2025	44.20	44.29	43.99	44.09	44.09	59,411
Dec 12, 2025	44.57	44.62	43.97	43.99	43.99	56,945
Dec 11, 2025	44.10	44.45	44.04	44.40	44.40	38,271
Dec 10, 2025	44.30	44.36	44.20	44.36	44.36	96,727
Dec 9, 2025	44.23	44.23	44.01	44.15	44.15	25,499
Dec 8, 2025	44.39	44.47	44.13	44.13	44.13	54,654
Dec 5, 2025	44.69	44.69	44.45	44.47	44.47	32,651
Dec 4, 2025	44.17	44.24	44.02	44.12	44.12	60,471
Dec 3, 2025	44.04	44.13	43.90	43.97	43.97	84,980
Dec 2, 2025	44.13	44.19	43.94	43.94	43.94	36,455
Dec 1, 2025	43.86	44.15	43.83	44.13	44.13	38,089
Nov 28, 2025	44.07	44.16	43.81	44.16	44.16	72,573
Nov 27, 2025	43.97	44.02	43.90	43.96	43.96	34,567
Nov 26, 2025	43.79	43.99	43.72	43.99	43.99	35,377
Nov 25, 2025	43.63	43.66	43.28	43.28	43.28	43,957
Nov 24, 2025	43.08	43.49	42.95	43.44	43.44	65,138
Nov 21, 2025	42.81	42.97	42.50	42.79	42.79	56,004
Nov 20, 2025	44.32	44.32	43.75	43.75	43.75	104,039
Nov 19, 2025	43.71	43.99	43.63	43.65	43.65	29,322
Nov 18, 2025	43.69	43.88	43.59	43.64	43.64	32,373
Nov 17, 2025	44.53	44.56	44.28	44.31	44.31	56,330
Nov 14, 2025	44.37	44.77	44.06	44.77	44.77	63,425
Nov 13, 2025	45.26	45.33	44.80	44.80	44.80	42,586
Nov 12, 2025	45.15	45.20	44.88	44.94	44.94	55,649
Nov 11, 2025	44.78	45.00	44.74	44.90	44.90	22,856
Nov 10, 2025	44.87	44.99	44.64	44.79	44.79	88,139
Nov 7, 2025	44.47	44.47	43.76	43.81	43.81	37,688
Nov 6, 2025	44.69	44.85	44.33	44.40	44.40	37,365
Nov 5, 2025	44.38	44.76	44.19	44.76	44.76	47,683
Nov 4, 2025	44.61	44.76	44.40	44.70	44.70	47,714
Nov 3, 2025	45.10	45.26	44.96	45.01	45.01	29,377

Mobilize your Website

View Site in Mobile | Classic

Share by: