Vanguard ESG Global Corporate Bond UCITS ETF (SWX:V3GX)
Switzerland · Delayed Price · Currency is CHF 4.438
-0.007 (-0.15%)
At close: Aug 20, 2025, 5:20 PM CET
SWX:V3GX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 4.45 | 4.45 | 4.44 | 4.44 | - | -0.14% | 40,252 |
| Aug 19, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | -0.02% | - |
| Aug 18, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | - | -0.25% | 3,293 |
| Aug 15, 2025 | 4.44 | 4.46 | 4.44 | 4.46 | - | -0.09% | 12,806 |
| Aug 14, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | -0.07% | 73,000 |
| Aug 13, 2025 | 4.45 | 4.46 | 4.45 | 4.46 | - | 0.40% | 11,321 |
| Aug 12, 2025 | 4.44 | 4.45 | 4.44 | 4.45 | - | -0.13% | 7,053 |
| Aug 11, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | - | 0.16% | 349 |
| Aug 8, 2025 | 4.47 | 4.47 | 4.44 | 4.44 | - | -0.36% | 49,270 |
| Aug 7, 2025 | 4.45 | 4.46 | 4.45 | 4.46 | - | 0.41% | 9,200 |
| Aug 6, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | -0.29% | 19,326 |
| Aug 5, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | 0.20% | 14,470 |
| Aug 4, 2025 | 4.44 | 4.45 | 4.44 | 4.45 | - | 0.18% | 318,956 |
| Jul 31, 2025 | 4.44 | 4.45 | 4.44 | 4.44 | - | 0.07% | 3,781 |
| Jul 30, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | 0.16% | 18,269 |
| Jul 29, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | - | 0.07% | 11,719 |
| Jul 28, 2025 | 4.42 | 4.43 | 4.42 | 4.43 | - | -0.02% | 50,986 |
| Jul 25, 2025 | 4.41 | 4.43 | 4.41 | 4.43 | - | 0.23% | 134,939 |
| Jul 24, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | -0.43% | 135 |
| Jul 23, 2025 | 4.45 | 4.45 | 4.43 | 4.44 | - | 0.18% | 17,666 |
| Jul 22, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | - | 0.02% | 10,407 |
| Jul 21, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | - | 0.16% | 801 |
| Jul 18, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | 0.43% | 6,539 |
| Jul 17, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | - | -0.23% | 2,300 |
| Jul 16, 2025 | 4.39 | 4.41 | 4.39 | 4.41 | - | -0.09% | 55,850 |
| Jul 15, 2025 | 4.43 | 4.43 | 4.41 | 4.41 | - | 0.16% | 29,341 |
| Jul 14, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | - | -0.25% | 22,232 |
| Jul 11, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | -0.65% | - |
| Jul 10, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | - | 0.82% | 850 |
| Jul 9, 2025 | 4.42 | 4.42 | 4.41 | 4.41 | - | -0.29% | 18,065 |
| Jul 8, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | -0.36% | - |
| Jul 7, 2025 | 4.46 | 4.46 | 4.44 | 4.44 | - | -0.07% | 133,606 |
| Jul 4, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | 0.07% | 9,080 |
| Jul 3, 2025 | 4.47 | 4.47 | 4.44 | 4.44 | - | -0.05% | 2,069 |
| Jul 2, 2025 | 4.45 | 4.45 | 4.44 | 4.44 | - | -0.20% | 8,589 |
| Jul 1, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | - | 0.56% | 1,926 |
| Jun 30, 2025 | 4.44 | 4.44 | 4.43 | 4.43 | - | -0.11% | 13,041 |
| Jun 27, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | - | 0.18% | 1,199 |
| Jun 26, 2025 | 4.43 | 4.44 | 4.42 | 4.42 | - | - | 29,097 |
| Jun 25, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | -0.05% | 160,331 |
| Jun 24, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | - | 0.02% | 2,630 |
| Jun 23, 2025 | 4.40 | 4.42 | 4.40 | 4.42 | - | 0.41% | 8,515 |
| Jun 20, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | - | -0.14% | 16,223 |
| Jun 19, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | - | 0.09% | 1,451 |
| Jun 18, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | - | 0.02% | 5,720 |
| Jun 17, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | - | -0.09% | 344 |
| Jun 16, 2025 | 4.40 | 4.41 | 4.40 | 4.41 | - | -0.16% | 3,356 |
| Jun 13, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | 0.11% | 447 |
| Jun 12, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | - | 0.11% | - |
| Jun 11, 2025 | 4.40 | 4.41 | 4.39 | 4.41 | - | 0.18% | 45,826 |