Vanguard ESG Global All Cap UCITS ETF (SWX:V3AA)
Switzerland · Delayed Price · Currency is CHF 5.89
+0.01 (0.12%)
At close: Aug 19, 2025, 5:20 PM CET
SWX:V3AA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 5.86 | 5.86 | 5.80 | 5.80 | - | -1.54% | 4,407 |
| Aug 19, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | - | 0.12% | 6,772 |
| Aug 18, 2025 | 5.90 | 5.90 | 5.89 | 5.89 | - | -0.03% | 9,673 |
| Aug 15, 2025 | 5.90 | 5.90 | 5.89 | 5.89 | - | -0.07% | 3,173 |
| Aug 14, 2025 | 5.90 | 5.90 | 5.88 | 5.89 | - | 0.37% | 6,681 |
| Aug 13, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | - | - | - |
| Aug 12, 2025 | 5.85 | 5.87 | 5.84 | 5.87 | - | 0.17% | 8,074 |
| Aug 11, 2025 | 5.83 | 5.86 | 5.83 | 5.86 | - | 0.81% | 23,577 |
| Aug 8, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | - | 0.41% | 781 |
| Aug 7, 2025 | 5.78 | 5.79 | 5.78 | 5.79 | - | 0.85% | 8,613 |
| Aug 6, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | - | 0.38% | 3,300 |
| Aug 5, 2025 | 5.77 | 5.77 | 5.72 | 5.72 | - | -0.02% | 11,951 |
| Aug 4, 2025 | 5.68 | 5.72 | 5.68 | 5.72 | - | -1.48% | 22,063 |
| Jul 31, 2025 | 5.84 | 5.85 | 5.79 | 5.80 | - | 0.12% | 12,644 |
| Jul 30, 2025 | 5.77 | 5.80 | 5.77 | 5.80 | - | -0.09% | 1,625 |
| Jul 29, 2025 | 5.79 | 5.80 | 5.79 | 5.80 | - | 0.96% | 11,978 |
| Jul 28, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | 0.37% | - |
| Jul 25, 2025 | 5.71 | 5.73 | 5.71 | 5.73 | - | 0.10% | 10,215 |
| Jul 24, 2025 | 5.71 | 5.72 | 5.71 | 5.72 | - | 0.40% | 4,021 |
| Jul 23, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | 0.48% | 7,435 |
| Jul 22, 2025 | 5.66 | 5.68 | 5.66 | 5.67 | - | -0.37% | 11,920 |
| Jul 21, 2025 | 5.64 | 5.69 | 5.64 | 5.69 | - | 0.19% | 4,478 |
| Jul 18, 2025 | 5.71 | 5.71 | 5.68 | 5.68 | - | -0.49% | 3,482 |
| Jul 17, 2025 | 5.68 | 5.71 | 5.68 | 5.71 | - | 1.48% | 4,940 |
| Jul 16, 2025 | 5.66 | 5.66 | 5.63 | 5.63 | - | -0.37% | 2,259 |
| Jul 15, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | 0.86% | 4,729 |
| Jul 14, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | -0.39% | 19,279 |
| Jul 11, 2025 | 5.64 | 5.64 | 5.62 | 5.62 | - | -0.51% | 23,453 |
| Jul 10, 2025 | 5.62 | 5.65 | 5.62 | 5.65 | - | 0.70% | 7,327 |
| Jul 9, 2025 | 5.64 | 5.64 | 5.61 | 5.61 | - | -0.12% | 2,736 |
| Jul 8, 2025 | 5.63 | 5.63 | 5.61 | 5.62 | - | -0.05% | 3,361 |
| Jul 7, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | - | 0.32% | - |
| Jul 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | 0.20% | 5,984 |
| Jul 3, 2025 | 5.60 | 5.60 | 5.59 | 5.59 | - | 0.20% | 6,669 |
| Jul 2, 2025 | 5.61 | 5.61 | 5.56 | 5.58 | - | 0.49% | 8,702 |
| Jul 1, 2025 | 5.55 | 5.55 | 5.53 | 5.55 | - | -0.32% | 10,439 |
| Jun 30, 2025 | 5.60 | 5.60 | 5.57 | 5.57 | - | -0.48% | 5,335 |
| Jun 27, 2025 | 5.59 | 5.60 | 5.59 | 5.60 | - | 0.56% | 3,286 |
| Jun 26, 2025 | 5.56 | 5.57 | 5.54 | 5.57 | - | 0.02% | 3,429 |
| Jun 25, 2025 | 5.58 | 5.58 | 5.57 | 5.57 | - | 0.43% | 2,534 |
| Jun 24, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | - | 0.78% | - |
| Jun 23, 2025 | 5.50 | 5.52 | 5.50 | 5.50 | - | -1.08% | 4,774 |
| Jun 20, 2025 | 5.53 | 5.56 | 5.53 | 5.56 | - | 1.20% | 6,736 |
| Jun 19, 2025 | 5.57 | 5.57 | 5.49 | 5.49 | - | -1.33% | 2,994 |
| Jun 18, 2025 | 5.57 | 5.57 | 5.56 | 5.57 | - | 0.36% | 11,398 |
| Jun 17, 2025 | 5.53 | 5.55 | 5.53 | 5.55 | - | 0.31% | 5,727 |
| Jun 16, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | - | 0.13% | 6,338 |
| Jun 13, 2025 | 5.51 | 5.52 | 5.51 | 5.52 | - | -1.34% | 2,480 |
| Jun 12, 2025 | 5.60 | 5.60 | 5.56 | 5.60 | - | -0.90% | 1,251 |
| Jun 11, 2025 | 5.66 | 5.66 | 5.65 | 5.65 | - | 0.37% | 2,603 |