Vanguard ESG Global All Cap UCITS ETF (SWX:V3AL)
Switzerland · Delayed Price · Currency is CHF 6.77
+0.05 (0.79%)
Last updated: Sep 21, 2026, 9:05 AM CET
SWX:V3AL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.78% | - |
| Sep 21, 2026 | 6.78 | 6.78 | 6.77 | 6.77 | 6.77 | 0.79% | 774 |
| Sep 18, 2026 | 6.73 | 6.73 | 6.72 | 6.72 | 6.72 | -0.25% | 298 |
| Sep 17, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 1.01% | - |
| Sep 16, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.67 | 0.10% | - |
| Sep 15, 2026 | 6.66 | 6.68 | 6.66 | 6.68 | 6.66 | 0.21% | 6,938 |
| Sep 14, 2026 | 6.67 | 6.67 | 6.66 | 6.66 | 6.65 | - | 3,626 |
| Sep 11, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.65 | 0.45% | 75 |
| Sep 10, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.62 | -1.04% | - |
| Sep 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.69 | -0.10% | 28 |
| Sep 8, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.69 | -0.24% | - |
| Sep 7, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.71 | -0.16% | 617 |
| Sep 4, 2026 | 6.74 | 6.75 | 6.74 | 6.74 | 6.72 | 0.99% | 285 |
| Sep 3, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.65 | -0.09% | 4 |
| Sep 2, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.66 | 0.29% | 330 |
| Sep 1, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.64 | -0.31% | 1,000 |
| Aug 31, 2026 | 6.75 | 6.75 | 6.66 | 6.68 | 6.66 | -0.34% | 151 |
| Aug 28, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.68 | 0.48% | 170 |
| Aug 27, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.65 | 0.33% | - |
| Aug 26, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.63 | 0.20% | 16 |
| Aug 25, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.62 | 0.58% | 38 |
| Aug 24, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.58 | -0.32% | 28 |
| Aug 21, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.60 | 0.23% | - |
| Aug 20, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.59 | -0.42% | 144 |
| Aug 19, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.61 | -0.54% | 3,934 |
| Aug 18, 2026 | 6.70 | 6.70 | 6.67 | 6.67 | 6.65 | -1.36% | 1,830 |
| Aug 17, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.74 | -0.41% | - |
| Aug 14, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.77 | 0.09% | 21 |
| Aug 13, 2026 | 6.75 | 6.78 | 6.75 | 6.78 | 6.76 | 0.98% | 4,106 |
| Aug 12, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.70 | 0.22% | - |
| Aug 11, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.68 | 0.03% | - |
| Aug 10, 2026 | 6.71 | 6.71 | 6.70 | 6.70 | 6.68 | 0.09% | 228 |
| Aug 7, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.67 | 0.15% | 149 |
| Aug 6, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.66 | 0.33% | 10 |
| Aug 5, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.64 | 1.26% | - |
| Aug 4, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.56 | 0.64% | 6 |
| Aug 3, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.52 | 0.85% | 8,120 |
| Jul 31, 2026 | 6.47 | 6.48 | 6.47 | 6.48 | 6.46 | 1.57% | 4,426 |
| Jul 30, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.36 | -1.73% | 247 |
| Jul 29, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.48 | 0.70% | 150 |
| Jul 28, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.43 | -0.89% | 179 |
| Jul 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.49 | 0.53% | 29 |
| Jul 24, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.45 | -0.32% | 77 |
| Jul 23, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.48 | 0.02% | 202 |
| Jul 22, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.47 | -0.35% | 32 |
| Jul 21, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.50 | 1.23% | - |
| Jul 20, 2026 | 6.42 | 6.43 | 6.42 | 6.43 | 6.42 | 0.26% | 574 |
| Jul 17, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.40 | -1.69% | - |
| Jul 16, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.51 | 0.02% | - |
| Jul 15, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.51 | -0.03% | - |