Vanguard ESG Global Corporate Bond UCITS ETF (SWX:V3GF)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 4.726
-0.000 (-0.01%)
At close: Sep 22, 2026
SWX:V3GF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.01% | - |
| Sep 21, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.29% | 210 |
| Sep 18, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.07% | - |
| Sep 17, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.15% | - |
| Sep 16, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.06% | - |
| Sep 15, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.24% | - |
| Sep 14, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.13% | - |
| Sep 11, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.08% | - |
| Sep 10, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.02% | 23 |
| Sep 9, 2026 | 4.74 | 4.74 | 4.73 | 4.73 | 4.73 | -0.55% | 2,216 |
| Sep 8, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Sep 7, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Sep 4, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Sep 3, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.03% | - |
| Sep 2, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.54% | - |
| Sep 1, 2026 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | -0.31% | 1,811 |
| Aug 31, 2026 | 4.78 | 4.79 | 4.78 | 4.79 | 4.79 | 0.19% | 1,223 |
| Aug 28, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.09% | - |
| Aug 27, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.09% | - |
| Aug 26, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.35% | 276 |
| Aug 25, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.20% | - |
| Aug 24, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Aug 21, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Aug 20, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Aug 19, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.04% | - |
| Aug 18, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.20% | - |
| Aug 17, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.15% | - |
| Aug 14, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.11% | - |
| Aug 13, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.78 | 0.10% | - |
| Aug 12, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.04% | 4 |
| Aug 11, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Aug 10, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.14% | - |
| Aug 7, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | - |
| Aug 6, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | - |
| Aug 5, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.09% | - |
| Aug 4, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.41% | - |
| Aug 3, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.09% | - |
| Jul 31, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.24% | 112 |
| Jul 30, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | - |
| Jul 29, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.09% | - |
| Jul 28, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | - |
| Jul 27, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.22% | - |
| Jul 24, 2026 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | 0.52% | 1,662 |
| Jul 23, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.26% | - |
| Jul 22, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.58% | - |
| Jul 21, 2026 | 4.86 | 4.86 | 4.78 | 4.80 | 4.80 | 0.24% | 2,961 |
| Jul 20, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.20% | - |
| Jul 17, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.12% | 358 |
| Jul 16, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | - |
| Jul 15, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | - |