Vanguard ESG North America All Cap UCITS ETF (SWX:V3NA)
Switzerland · Delayed Price · Currency is CHF 7.54
-0.02 (-0.25%)
Last updated: Sep 16, 2026, 3:45 PM CET
SWX:V3NA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.59% | - |
| Sep 21, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 1.19% | - |
| Sep 18, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.25% | - |
| Sep 17, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 1.27% | - |
| Sep 16, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.21% | 24,070 |
| Sep 15, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.35% | - |
| Sep 14, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.40% | - |
| Sep 11, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.30% | - |
| Sep 10, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.15% | - |
| Sep 9, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.64% | - |
| Sep 8, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.41% | - |
| Sep 7, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.43% | - |
| Sep 4, 2026 | 7.54 | 7.54 | 7.53 | 7.53 | 7.53 | 0.70% | 14,774 |
| Sep 3, 2026 | 7.46 | 7.47 | 7.46 | 7.47 | 7.47 | 0.34% | 14,701 |
| Sep 2, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.04% | 111 |
| Sep 1, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.11% | - |
| Aug 31, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.14% | - |
| Aug 28, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 1.13% | - |
| Aug 27, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.59% | - |
| Aug 26, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.46% | 632 |
| Aug 25, 2026 | 7.41 | 7.41 | 7.38 | 7.38 | 7.38 | 0.04% | 3,710 |
| Aug 24, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.14% | - |
| Aug 21, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.38% | - |
| Aug 20, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.61% | - |
| Aug 19, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.99% | - |
| Aug 18, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.84% | - |
| Aug 17, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.32% | 550 |
| Aug 14, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.17% | - |
| Aug 13, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.72% | - |
| Aug 12, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.25% | 14,204 |
| Aug 11, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.31% | 7,236 |
| Aug 10, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.15% | - |
| Aug 7, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.08% | - |
| Aug 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.08% | - |
| Aug 5, 2026 | 7.52 | 7.52 | 7.50 | 7.50 | 7.50 | 0.55% | 29,673 |
| Aug 4, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.45% | - |
| Aug 3, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 1.54% | 20 |
| Jul 31, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.75% | - |
| Jul 30, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -1.30% | - |
| Jul 29, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.03% | - |
| Jul 28, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.10% | 6,000 |
| Jul 27, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.03% | - |
| Jul 24, 2026 | 7.21 | 7.22 | 7.21 | 7.22 | 7.22 | 0.43% | 10,336 |
| Jul 23, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -1.14% | - |
| Jul 22, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.22% | 6,000 |
| Jul 21, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.72% | - |
| Jul 20, 2026 | 7.20 | 7.23 | 7.20 | 7.23 | 7.23 | 0.46% | 6 |
| Jul 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.56% | - |
| Jul 16, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.03% | 26 |
| Jul 15, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.21% | 5,900 |