Vanguard ESG Global All Cap UCITS ETF (SWX:V3AL)
Switzerland · Delayed Price · Currency is CHF 5.51
-0.02 (-0.42%)
At close: Aug 20, 2025, 5:20 PM CET
SWX:V3AL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | - | -0.24% | - |
| Aug 20, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | - | -0.42% | 48 |
| Aug 19, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | - | - | 7,309 |
| Aug 18, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | - | - | - |
| Aug 15, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | - | -0.05% | - |
| Aug 14, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | - | 0.38% | 3 |
| Aug 13, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | - | 0.38% | 24 |
| Aug 12, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | - | 0.22% | - |
| Aug 11, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | - | 0.83% | 128 |
| Aug 8, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | - | 0.26% | - |
| Aug 7, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | - | 0.28% | 167 |
| Aug 6, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | 0.69% | 16 |
| Aug 5, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | - | -0.30% | - |
| Aug 4, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | - | -1.12% | - |
| Jul 31, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | - | -0.18% | - |
| Jul 30, 2025 | 5.43 | 5.45 | 5.43 | 5.45 | - | 0.50% | 418 |
| Jul 29, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | - | 0.67% | 29 |
| Jul 28, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | - | 0.47% | - |
| Jul 25, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | - | - | 33 |
| Jul 24, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | - | 0.68% | - |
| Jul 23, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | - | 0.59% | - |
| Jul 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | -0.62% | - |
| Jul 21, 2025 | 5.35 | 5.35 | 5.33 | 5.33 | - | 0.11% | 12 |
| Jul 18, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | - | -0.24% | - |
| Jul 17, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | - | 1.70% | - |
| Jul 16, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | -0.94% | 3,881 |
| Jul 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | 0.49% | 117 |
| Jul 14, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | - | - | - |
| Jul 11, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | - | -0.06% | - |
| Jul 10, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | - | -0.11% | 97 |
| Jul 9, 2025 | 5.26 | 5.28 | 5.26 | 5.28 | - | 0.08% | 72 |
| Jul 8, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | - | 0.23% | 6 |
| Jul 7, 2025 | 5.27 | 5.29 | 5.27 | 5.27 | - | 0.29% | 179 |
| Jul 4, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | -0.66% | 114 |
| Jul 3, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | - | 0.95% | - |
| Jul 2, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | - | 0.29% | 53 |
| Jul 1, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | - | -0.34% | - |
| Jun 30, 2025 | 5.26 | 5.26 | 5.24 | 5.24 | - | 0.15% | 259 |
| Jun 27, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | - | 0.23% | 5 |
| Jun 26, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | - | -0.13% | - |
| Jun 25, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | - | 0.56% | 34 |
| Jun 24, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | 0.74% | - |
| Jun 23, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | - | -0.41% | - |
| Jun 20, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | - | 0.21% | 3,003 |
| Jun 19, 2025 | 5.23 | 5.23 | 5.17 | 5.17 | - | -1.32% | 1,302 |
| Jun 18, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | - | 0.11% | - |
| Jun 17, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | - | - | - |
| Jun 16, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | - | 0.11% | 883 |
| Jun 13, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | - | -0.87% | - |
| Jun 12, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | - | -0.96% | - |