Vanguard ESG Global All Cap UCITS ETF (SWX:V3AA)
Switzerland · Delayed Price · Currency is CHF 7.39
+0.05 (0.63%)
Last updated: Sep 22, 2026, 4:37 PM CET
SWX:V3AA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.37 | 7.39 | 7.37 | 7.39 | 7.39 | 0.63% | 6,107 |
| Sep 21, 2026 | 7.33 | 7.35 | 7.33 | 7.35 | 7.35 | 1.28% | 11,239 |
| Sep 18, 2026 | 7.31 | 7.31 | 7.25 | 7.25 | 7.25 | -0.23% | 4,092 |
| Sep 17, 2026 | 7.25 | 7.28 | 7.25 | 7.27 | 7.27 | 0.66% | 42,676 |
| Sep 16, 2026 | 7.20 | 7.22 | 7.20 | 7.22 | 7.22 | 0.75% | 3,306 |
| Sep 15, 2026 | 7.17 | 7.17 | 7.15 | 7.17 | 7.17 | -0.31% | 5,721 |
| Sep 14, 2026 | 7.20 | 7.20 | 7.18 | 7.19 | 7.19 | 0.03% | 8,588 |
| Sep 11, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.41% | 14,752 |
| Sep 10, 2026 | 7.20 | 7.20 | 7.15 | 7.16 | 7.16 | -0.82% | 7,857 |
| Sep 9, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.21% | 11,344 |
| Sep 8, 2026 | 7.26 | 7.26 | 7.23 | 7.23 | 7.23 | -0.32% | 6,670 |
| Sep 7, 2026 | 7.28 | 7.28 | 7.25 | 7.26 | 7.26 | -0.18% | 8,284 |
| Sep 4, 2026 | 7.25 | 7.27 | 7.25 | 7.27 | 7.27 | 0.78% | 14,786 |
| Sep 3, 2026 | 7.20 | 7.21 | 7.19 | 7.21 | 7.21 | 0.61% | 7,391 |
| Sep 2, 2026 | 7.22 | 7.22 | 7.17 | 7.17 | 7.17 | -0.46% | 5,859 |
| Sep 1, 2026 | 7.23 | 7.23 | 7.17 | 7.20 | 7.20 | - | 7,012 |
| Aug 31, 2026 | 7.28 | 7.28 | 7.20 | 7.20 | 7.20 | -0.79% | 33,115 |
| Aug 28, 2026 | 7.23 | 7.26 | 7.21 | 7.26 | 7.26 | 0.88% | 12,287 |
| Aug 27, 2026 | 7.22 | 7.22 | 7.18 | 7.20 | 7.20 | 0.19% | 6,989 |
| Aug 26, 2026 | 7.17 | 7.19 | 7.17 | 7.18 | 7.18 | 0.38% | 6,895 |
| Aug 25, 2026 | 7.16 | 7.18 | 7.14 | 7.16 | 7.16 | 0.45% | 29,457 |
| Aug 24, 2026 | 7.11 | 7.13 | 7.11 | 7.12 | 7.12 | -0.08% | 20,653 |
| Aug 21, 2026 | 7.12 | 7.13 | 7.12 | 7.13 | 7.13 | 1.09% | 8,315 |
| Aug 20, 2026 | 7.12 | 7.12 | 7.05 | 7.05 | 7.05 | -1.20% | 21,209 |
| Aug 19, 2026 | 7.17 | 7.17 | 7.14 | 7.14 | 7.14 | -0.96% | 3,160 |
| Aug 18, 2026 | 7.23 | 7.23 | 7.21 | 7.21 | 7.21 | -1.15% | 7,819 |
| Aug 17, 2026 | 7.31 | 7.31 | 7.28 | 7.29 | 7.29 | -0.34% | 9,924 |
| Aug 14, 2026 | 7.32 | 7.33 | 7.32 | 7.32 | 7.32 | 0.19% | 20,099 |
| Aug 13, 2026 | 7.29 | 7.32 | 7.28 | 7.30 | 7.30 | 0.77% | 4,713 |
| Aug 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.11% | 3,759 |
| Aug 11, 2026 | 7.23 | 7.24 | 7.23 | 7.24 | 7.24 | 0.14% | 5,530 |
| Aug 10, 2026 | 7.23 | 7.23 | 7.22 | 7.23 | 7.23 | 0.24% | 23,648 |
| Aug 7, 2026 | 7.21 | 7.22 | 7.21 | 7.21 | 7.21 | 0.57% | 13,248 |
| Aug 6, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.42% | 2,054 |
| Aug 5, 2026 | 7.20 | 7.23 | 7.20 | 7.20 | 7.20 | 0.39% | 9,754 |
| Aug 4, 2026 | 7.13 | 7.17 | 7.06 | 7.17 | 7.17 | 1.69% | 6,807 |
| Aug 3, 2026 | 7.02 | 7.05 | 7.00 | 7.05 | 7.05 | 0.93% | 14,261 |
| Jul 31, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 1.28% | 6,825 |
| Jul 30, 2026 | 6.87 | 6.90 | 6.87 | 6.90 | 6.90 | -0.82% | 38,588 |
| Jul 29, 2026 | 6.98 | 6.99 | 6.96 | 6.96 | 6.96 | -0.34% | 6,060 |
| Jul 28, 2026 | 6.96 | 6.98 | 6.96 | 6.98 | 6.98 | 0.06% | 13,155 |
| Jul 27, 2026 | 7.06 | 7.06 | 6.97 | 6.98 | 6.98 | 0.11% | 30,139 |
| Jul 24, 2026 | 6.95 | 6.97 | 6.95 | 6.97 | 6.97 | -0.14% | 4,300 |
| Jul 23, 2026 | 7.03 | 7.04 | 6.98 | 6.98 | 6.98 | -0.75% | 26,756 |
| Jul 22, 2026 | 7.00 | 7.03 | 6.99 | 7.03 | 7.03 | -0.06% | 6,192 |
| Jul 21, 2026 | 6.99 | 7.04 | 6.98 | 7.04 | 7.04 | 0.95% | 7,322 |
| Jul 20, 2026 | 6.94 | 6.97 | 6.94 | 6.97 | 6.97 | 1.21% | 10,743 |
| Jul 17, 2026 | 6.93 | 6.93 | 6.89 | 6.89 | 6.89 | -2.19% | 10,728 |
| Jul 16, 2026 | 7.04 | 7.04 | 7.02 | 7.04 | 7.04 | 0.03% | 6,189 |
| Jul 15, 2026 | 7.07 | 7.07 | 7.04 | 7.04 | 7.04 | -0.33% | 12,125 |