Vanguard ESG North America All Cap UCITS ETF (SWX:V3NA)
Switzerland · Delayed Price · Currency is CHF 5.97
+0.02 (0.40%)
At close: Mar 31, 2026
SWX:V3NA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.40% | 8,710 |
| Mar 30, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.27% | 15 |
| Mar 27, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -2.34% | - |
| Mar 26, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.43% | 1,810 |
| Mar 25, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.66% | 193 |
| Mar 24, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.07% | - |
| Mar 23, 2026 | 5.94 | 6.10 | 5.94 | 6.05 | 6.05 | 0.40% | 35,992 |
| Mar 20, 2026 | 6.06 | 6.06 | 6.03 | 6.03 | 6.03 | -1.15% | 3,605 |
| Mar 19, 2026 | 6.12 | 6.12 | 6.10 | 6.10 | 6.10 | -0.93% | 16,921 |
| Mar 18, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.26% | - |
| Mar 17, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.06% | - |
| Mar 16, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.52% | - |
| Mar 13, 2026 | 6.17 | 6.17 | 6.14 | 6.14 | 6.14 | -0.24% | 5,526 |
| Mar 12, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.08% | 16,902 |
| Mar 11, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.03% | 3,600 |
| Mar 10, 2026 | 6.18 | 6.22 | 6.18 | 6.22 | 6.22 | 2.37% | 25,920 |
| Mar 9, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -1.32% | 1,790 |
| Mar 6, 2026 | 6.24 | 6.24 | 6.15 | 6.15 | 6.15 | -1.93% | 33,588 |
| Mar 5, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.30% | 85 |
| Mar 4, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 1.25% | - |
| Mar 3, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.80% | 18,011 |
| Mar 2, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.93% | 100,000 |
| Feb 27, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -1.15% | - |
| Feb 26, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.24% | - |
| Feb 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.64% | 100,000 |
| Feb 24, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.18% | 1,470 |
| Feb 23, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.14% | 372 |
| Feb 20, 2026 | 6.25 | 6.29 | 6.25 | 6.28 | 6.28 | 0.48% | 79,768 |
| Feb 19, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.34% | - |
| Feb 18, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.86% | 17,258 |
| Feb 17, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.11% | 6,268 |
| Feb 16, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Feb 13, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.47% | 17,200 |
| Feb 12, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -1.23% | 4,000 |
| Feb 11, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.52% | 20,000 |
| Feb 10, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Feb 9, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.51% | - |
| Feb 6, 2026 | 6.28 | 6.28 | 6.27 | 6.27 | 6.27 | 0.13% | 18,878 |
| Feb 5, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.95% | - |
| Feb 4, 2026 | 6.35 | 6.35 | 6.32 | 6.32 | 6.32 | -0.38% | 9,474 |
| Feb 3, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.13% | - |
| Feb 2, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.35% | 1,857 |
| Jan 30, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.62% | - |
| Jan 29, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -1.52% | - |
| Jan 28, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.17% | - |
| Jan 27, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.79% | - |
| Jan 26, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -1.11% | 27 |
| Jan 23, 2026 | 6.51 | 6.51 | 6.49 | 6.50 | 6.50 | -0.25% | 1,850 |
| Jan 22, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.82% | - |
| Jan 21, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.20% | - |