Vanguard ESG North America All Cap UCITS ETF (SWX:V3NA)
Switzerland · Delayed Price · Currency is CHF 6.24
-0.12 (-1.81%)
At close: Oct 17, 2025
SWX:V3NA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.79% | - |
| Oct 17, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -1.81% | - |
| Oct 16, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.44% | - |
| Oct 15, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.57% | 8,542 |
| Oct 14, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.60% | - |
| Oct 13, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.63% | - |
| Oct 10, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.89% | - |
| Oct 9, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.34% | - |
| Oct 8, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.89% | - |
| Oct 7, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.13% | - |
| Oct 6, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.02% | - |
| Oct 3, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.17% | - |
| Oct 2, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.27% | 2,000 |
| Oct 1, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.73% | - |
| Sep 30, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.02% | - |
| Sep 29, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.27% | - |
| Sep 26, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.17% | 180 |
| Sep 25, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.05% | - |
| Sep 24, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.35% | - |
| Sep 23, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - | - |
| Sep 22, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.38% | - |
| Sep 19, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.21% | - |
| Sep 18, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 1.40% | - |
| Sep 17, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.21% | - |
| Sep 16, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.78% | - |
| Sep 15, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.14% | - |
| Sep 12, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.11% | - |
| Sep 11, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.55% | - |
| Sep 10, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.70% | - |
| Sep 9, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.19% | - |
| Sep 8, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.06% | - |
| Sep 5, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.42% | - |
| Sep 4, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.60% | 15 |
| Sep 3, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 1.07% | - |
| Sep 2, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.97% | - |
| Sep 1, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.05% | - |
| Aug 29, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.65% | 7,000 |
| Aug 28, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - | - |
| Aug 27, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.44% | - |
| Aug 26, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.19% | - |
| Aug 25, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.10% | - |
| Aug 22, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.73% | - |
| Aug 21, 2025 | 6.11 | 6.13 | 6.11 | 6.13 | 6.13 | 0.46% | 23,292 |
| Aug 20, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.28% | - |
| Aug 19, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.24% | - |
| Aug 18, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.02% | - |
| Aug 15, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.05% | - |
| Aug 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.37% | - |
| Aug 13, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.15% | - |
| Aug 12, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.21% | - |