Vanguard ESG Developed Asia-Pacific All Cap UCITS ETF (SWX:V3PA)
Switzerland · Delayed Price · Currency is CHF 9.30
+0.00 (0.01%)
At close: Sep 22, 2026
SWX:V3PA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.30 | 9.33 | 9.28 | 9.30 | 9.30 | 0.01% | 51,129 |
| Sep 21, 2026 | 9.29 | 9.30 | 9.26 | 9.30 | 9.30 | 2.03% | 5,410 |
| Sep 18, 2026 | 9.19 | 9.19 | 9.12 | 9.12 | 9.12 | -0.19% | 1,897 |
| Sep 17, 2026 | 9.14 | 9.14 | 9.13 | 9.13 | 9.13 | 0.15% | 7,308 |
| Sep 16, 2026 | 9.11 | 9.12 | 9.11 | 9.12 | 9.12 | 0.65% | 33,485 |
| Sep 15, 2026 | 9.01 | 9.06 | 8.99 | 9.06 | 9.06 | 0.19% | 167,206 |
| Sep 14, 2026 | 9.17 | 9.17 | 9.04 | 9.04 | 9.04 | -1.32% | 6,355 |
| Sep 11, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.68% | 1,037 |
| Sep 10, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.70% | 3,903 |
| Sep 9, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.17% | 1,176 |
| Sep 8, 2026 | 9.27 | 9.27 | 9.22 | 9.24 | 9.24 | -1.06% | 1,485 |
| Sep 7, 2026 | 9.35 | 9.35 | 9.26 | 9.34 | 9.34 | 1.61% | 2,242 |
| Sep 4, 2026 | 9.16 | 9.20 | 9.07 | 9.20 | 9.20 | 2.75% | 4,706 |
| Sep 3, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -0.57% | 4,196 |
| Sep 2, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 0.72% | 1,889 |
| Sep 1, 2026 | 9.11 | 9.11 | 8.91 | 8.94 | 8.94 | -0.74% | 3,226 |
| Aug 31, 2026 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | 0.45% | 1,037 |
| Aug 28, 2026 | 8.99 | 8.99 | 8.96 | 8.96 | 8.96 | 0.23% | 2,168 |
| Aug 27, 2026 | 9.02 | 9.02 | 8.94 | 8.94 | 8.94 | -0.04% | 3,790 |
| Aug 26, 2026 | 8.95 | 8.95 | 8.91 | 8.95 | 8.95 | 0.43% | 8,279 |
| Aug 25, 2026 | 8.86 | 8.91 | 8.86 | 8.91 | 8.91 | 1.90% | 6,631 |
| Aug 24, 2026 | 8.83 | 8.83 | 8.74 | 8.74 | 8.74 | -1.81% | 1,437 |
| Aug 21, 2026 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | 1.81% | 2,617 |
| Aug 20, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.51% | 6,342 |
| Aug 19, 2026 | 8.84 | 8.90 | 8.79 | 8.79 | 8.79 | -1.15% | 2,657 |
| Aug 18, 2026 | 9.08 | 9.08 | 8.89 | 8.89 | 8.89 | -3.67% | 2,126 |
| Aug 17, 2026 | 9.19 | 9.23 | 9.14 | 9.23 | 9.23 | 1.08% | 2,135 |
| Aug 14, 2026 | 9.15 | 9.15 | 9.13 | 9.13 | 9.13 | 1.31% | 1,468 |
| Aug 13, 2026 | 9.00 | 9.01 | 9.00 | 9.01 | 9.01 | -0.19% | 12,293 |
| Aug 12, 2026 | 8.95 | 9.03 | 8.95 | 9.03 | 9.03 | 2.05% | 2,177 |
| Aug 11, 2026 | 8.82 | 8.85 | 8.82 | 8.85 | 8.85 | 1.42% | 1,238 |
| Aug 10, 2026 | 8.80 | 8.80 | 8.73 | 8.73 | 8.73 | -0.87% | 9,449 |
| Aug 7, 2026 | 8.76 | 8.85 | 8.76 | 8.80 | 8.80 | 0.30% | 1,277 |
| Aug 6, 2026 | 8.72 | 8.78 | 8.69 | 8.78 | 8.78 | -0.94% | 5,127 |
| Aug 5, 2026 | 8.80 | 8.86 | 8.80 | 8.86 | 8.86 | 1.63% | 1,513 |
| Aug 4, 2026 | 8.59 | 8.72 | 8.57 | 8.72 | 8.72 | 2.02% | 64,616 |
| Aug 3, 2026 | 8.65 | 8.65 | 8.43 | 8.55 | 8.55 | 1.24% | 3,497 |
| Jul 31, 2026 | 8.57 | 8.62 | 8.44 | 8.44 | 8.44 | 1.71% | 7,953 |
| Jul 30, 2026 | 8.17 | 8.31 | 8.17 | 8.30 | 8.30 | -0.62% | 5,483 |
| Jul 29, 2026 | 8.36 | 8.37 | 8.33 | 8.35 | 8.35 | -0.61% | 15,863 |
| Jul 28, 2026 | 8.39 | 8.40 | 8.34 | 8.40 | 8.40 | -2.07% | 1,780 |
| Jul 27, 2026 | 8.71 | 8.71 | 8.58 | 8.58 | 8.58 | -0.69% | 1,709 |
| Jul 24, 2026 | 8.63 | 8.66 | 8.63 | 8.64 | 8.64 | -1.57% | 1,386 |
| Jul 23, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 1.90% | 6,714 |
| Jul 22, 2026 | 8.65 | 8.66 | 8.61 | 8.61 | 8.61 | -1.07% | 1,057 |
| Jul 21, 2026 | 8.63 | 8.71 | 8.62 | 8.71 | 8.71 | 1.78% | 2,569 |
| Jul 20, 2026 | 8.46 | 8.55 | 8.44 | 8.55 | 8.55 | 1.23% | 3,277 |
| Jul 17, 2026 | 8.39 | 8.45 | 8.32 | 8.45 | 8.45 | -1.98% | 1,702 |
| Jul 16, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -2.16% | 7,737 |
| Jul 15, 2026 | 8.87 | 8.87 | 8.81 | 8.81 | 8.81 | 0.15% | 4,743 |