Vanguard ESG North America All Cap UCITS ETF (SWX:V3NA)
Switzerland · Delayed Price · Currency is CHF 6.19
0.00 (-0.05%)
At close: Aug 15, 2025, 5:20 PM CET
SWX:V3NA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | - | -0.24% | - |
| Aug 18, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | - | -0.02% | - |
| Aug 15, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | - | -0.05% | - |
| Aug 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | - | 0.37% | - |
| Aug 13, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | - | 0.15% | - |
| Aug 12, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | - | 0.21% | - |
| Aug 11, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | 0.56% | 81 |
| Aug 8, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | - | 0.66% | 7,000 |
| Aug 7, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | - | 0.05% | - |
| Aug 6, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | - | -0.33% | - |
| Aug 5, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | - | 0.69% | 200 |
| Aug 4, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | -2.23% | - |
| Jul 31, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | - | 0.75% | 1,470 |
| Jul 30, 2025 | 6.08 | 6.14 | 6.08 | 6.14 | - | 0.49% | 44,988 |
| Jul 29, 2025 | 6.14 | 6.14 | 6.11 | 6.11 | - | 0.69% | 1,340 |
| Jul 28, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | - | 0.75% | - |
| Jul 25, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | - | 0.33% | 300 |
| Jul 24, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | - | 0.77% | - |
| Jul 23, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | - | 0.32% | - |
| Jul 22, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | - | -0.72% | - |
| Jul 21, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | - | 0.05% | - |
| Jul 18, 2025 | 5.99 | 5.99 | 5.98 | 5.98 | - | -0.28% | 4,888 |
| Jul 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1.28% | - |
| Jul 16, 2025 | 5.96 | 5.96 | 5.92 | 5.92 | - | -0.15% | 22,561 |
| Jul 15, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | - | 0.37% | 50 |
| Jul 14, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | - | 0.03% | - |
| Jul 11, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | - | -0.47% | - |
| Jul 10, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | - | 0.68% | - |
| Jul 9, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | - | - |
| Jul 8, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | -0.07% | - |
| Jul 7, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | 0.22% | - |
| Jul 4, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | - | -0.62% | - |
| Jul 3, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | - | 1.37% | - |
| Jul 2, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | - | 0.29% | - |
| Jul 1, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | - | -0.29% | - |
| Jun 30, 2025 | 5.86 | 5.87 | 5.84 | 5.84 | - | -0.17% | 15,982 |
| Jun 27, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | 0.67% | - |
| Jun 26, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | - | - | - |
| Jun 25, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | - | 0.24% | - |
| Jun 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | 0.75% | - |
| Jun 23, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | - | -0.48% | - |
| Jun 20, 2025 | 5.81 | 5.81 | 5.79 | 5.79 | - | 0.42% | 17,596 |
| Jun 19, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | - | -0.83% | - |
| Jun 18, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | - | 0.62% | - |
| Jun 17, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | - | -0.45% | 1,440 |
| Jun 16, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | 0.43% | - |
| Jun 13, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | - | -0.26% | - |
| Jun 12, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | - | -1.53% | 2,813 |
| Jun 11, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | - | 0.38% | - |
| Jun 10, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | - | 0.29% | - |