Vanguard ESG Developed Europe All Cap UCITS ETF (SWX:V3EA)
Switzerland · Delayed Price · Currency is CHF 6.60
+0.02 (0.35%)
At close: Apr 30, 2026
SWX:V3EA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.52 | 6.60 | 6.52 | 6.60 | 6.60 | 0.35% | 2,752 |
| Apr 29, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.56% | - |
| Apr 28, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.18% | - |
| Apr 27, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.03% | - |
| Apr 24, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.32% | - |
| Apr 23, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.05% | 3,467 |
| Apr 22, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -1.25% | - |
| Apr 21, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.15% | 100 |
| Apr 20, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.94% | 490 |
| Apr 17, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 1.18% | 30 |
| Apr 16, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.31% | 100 |
| Apr 15, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | - |
| Apr 14, 2026 | 6.70 | 6.71 | 6.69 | 6.69 | 6.69 | 1.44% | 106,629 |
| Apr 13, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.83% | 150 |
| Apr 10, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.80% | - |
| Apr 9, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.68% | 8,019 |
| Apr 8, 2026 | 6.62 | 6.65 | 6.62 | 6.65 | 6.65 | 3.46% | 17,190 |
| Apr 7, 2026 | 6.45 | 6.45 | 6.42 | 6.42 | 6.42 | 1.12% | 158 |
| Apr 2, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.14% | 27 |
| Apr 1, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 2.33% | - |
| Mar 31, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 1.62% | - |
| Mar 30, 2026 | 6.15 | 6.18 | 6.15 | 6.18 | 6.18 | -0.15% | 4,320 |
| Mar 27, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.61% | 160 |
| Mar 26, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.54% | - |
| Mar 25, 2026 | 6.28 | 6.28 | 6.26 | 6.26 | 6.26 | 0.97% | 3,520 |
| Mar 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Mar 23, 2026 | 5.99 | 6.20 | 5.99 | 6.20 | 6.20 | 1.64% | 18,549 |
| Mar 20, 2026 | 6.11 | 6.11 | 6.10 | 6.10 | 6.10 | -1.71% | 2,528 |
| Mar 19, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -2.14% | - |
| Mar 18, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - | - |
| Mar 17, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.22% | 1,500 |
| Mar 16, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.17% | - |
| Mar 13, 2026 | 6.30 | 6.32 | 6.29 | 6.32 | 6.32 | -0.82% | 1,547 |
| Mar 12, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.16% | 3 |
| Mar 11, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -1.65% | 234 |
| Mar 10, 2026 | 6.45 | 6.47 | 6.45 | 6.47 | 6.47 | 2.62% | 31 |
| Mar 9, 2026 | 6.19 | 6.30 | 6.19 | 6.30 | 6.30 | -2.49% | 3,680 |
| Mar 6, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.71% | 25 |
| Mar 5, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.77% | 150 |
| Mar 4, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.42% | 76 |
| Mar 3, 2026 | 6.60 | 6.60 | 6.43 | 6.43 | 6.43 | -3.86% | 162 |
| Mar 2, 2026 | 6.64 | 6.69 | 6.64 | 6.69 | 6.69 | -1.60% | 5,466 |
| Feb 27, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.21% | - |
| Feb 26, 2026 | 6.85 | 6.85 | 6.81 | 6.81 | 6.81 | 0.16% | 5,727 |
| Feb 25, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.32% | - |
| Feb 24, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.31% | - |
| Feb 23, 2026 | 6.81 | 6.81 | 6.80 | 6.80 | 6.80 | -0.13% | 790 |
| Feb 20, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.74% | 105 |
| Feb 19, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.22% | - |
| Feb 18, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 1.30% | 36 |