Vanguard ESG Emerging Markets All Cap UCITS ETF (SWX:V3MA)
Switzerland · Delayed Price · Currency is CHF 8.02
+0.15 (1.91%)
Last updated: Sep 22, 2026, 4:39 PM CET
SWX:V3MA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.95 | 8.03 | 7.95 | 8.02 | 8.02 | 0.33% | 32,147 |
| Sep 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.58% | - |
| Sep 18, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.06% | - |
| Sep 17, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 1.21% | - |
| Sep 16, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.58% | - |
| Sep 15, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.25% | - |
| Sep 14, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | 610 |
| Sep 11, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.74% | 248 |
| Sep 10, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.76% | - |
| Sep 9, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.39% | 37 |
| Sep 8, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.04% | 219 |
| Sep 7, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | - |
| Sep 4, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1.10% | - |
| Sep 3, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.62% | 2,365 |
| Sep 2, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | - |
| Sep 1, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.64% | - |
| Aug 31, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.55% | - |
| Aug 28, 2026 | 7.84 | 7.84 | 7.83 | 7.83 | 7.83 | 0.56% | 54 |
| Aug 27, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.08% | - |
| Aug 26, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.31% | 844 |
| Aug 25, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.93% | - |
| Aug 24, 2026 | 7.63 | 7.63 | 7.62 | 7.62 | 7.62 | -1.09% | 13,660 |
| Aug 21, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1.25% | 40 |
| Aug 20, 2026 | 7.64 | 7.64 | 7.61 | 7.61 | 7.61 | -0.35% | 39 |
| Aug 19, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.36% | - |
| Aug 18, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.77% | 53 |
| Aug 17, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.50% | - |
| Aug 14, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.40% | - |
| Aug 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.06% | - |
| Aug 12, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.54% | 400 |
| Aug 11, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Aug 10, 2026 | 7.74 | 7.75 | 7.72 | 7.75 | 7.75 | 0.17% | 1,514 |
| Aug 7, 2026 | 7.68 | 7.74 | 7.68 | 7.74 | 7.74 | 0.32% | 1,132 |
| Aug 6, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.61% | - |
| Aug 5, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 1.34% | - |
| Aug 4, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.40% | 620 |
| Aug 3, 2026 | 7.52 | 7.55 | 7.49 | 7.53 | 7.53 | 0.86% | 4,832 |
| Jul 31, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 1.25% | - |
| Jul 30, 2026 | 7.29 | 7.38 | 7.29 | 7.38 | 7.38 | 0.70% | 3,605 |
| Jul 29, 2026 | 7.43 | 7.43 | 7.33 | 7.33 | 7.33 | -2.36% | 12,472 |
| Jul 28, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.01% | - |
| Jul 27, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | 550 |
| Jul 24, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.40% | 100 |
| Jul 23, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.44% | 13,828 |
| Jul 22, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.21% | 610 |
| Jul 21, 2026 | 7.57 | 7.58 | 7.57 | 7.58 | 7.58 | 1.89% | 523 |
| Jul 20, 2026 | 7.32 | 7.44 | 7.32 | 7.44 | 7.44 | 0.89% | 6,060 |
| Jul 17, 2026 | 7.37 | 7.38 | 7.37 | 7.38 | 7.38 | -1.77% | 20,073 |
| Jul 16, 2026 | 7.52 | 7.52 | 7.51 | 7.51 | 7.51 | -1.56% | 29,833 |
| Jul 15, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.83% | 8,407 |