Vanguard ESG Eur Corporate Bond UCITS ETF (SWX:V3RF)
Switzerland · Delayed Price · Currency is CHF 4.717
-0.010 (-0.22%)
At close: Sep 22, 2026
SWX:V3RF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.22% | - |
| Sep 21, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.05% | - |
| Sep 18, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.25% | - |
| Sep 17, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.33% | - |
| Sep 16, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.73 | 0.01% | - |
| Sep 15, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.73 | - | - |
| Sep 14, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.73 | -0.39% | - |
| Sep 11, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.74 | 0.23% | - |
| Sep 10, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.73 | -0.27% | - |
| Sep 9, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.75 | -0.10% | - |
| Sep 8, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.75 | - | - |
| Sep 7, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.75 | -0.04% | - |
| Sep 4, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.75 | 0.12% | - |
| Sep 3, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.75 | -0.05% | - |
| Sep 2, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.75 | - | - |
| Sep 1, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.75 | - | - |
| Aug 31, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.75 | - | - |
| Aug 28, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.75 | -0.09% | 927 |
| Aug 27, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.75 | -0.28% | - |
| Aug 26, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.77 | 0.11% | - |
| Aug 25, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.76 | 0.29% | - |
| Aug 24, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.75 | 0.04% | - |
| Aug 21, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.75 | 0.05% | - |
| Aug 20, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.74 | 0.11% | - |
| Aug 19, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.74 | -0.76% | - |
| Aug 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.77 | - | - |
| Aug 17, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.77 | -0.10% | - |
| Aug 14, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.78 | 0.06% | - |
| Aug 13, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.78 | 0.10% | - |
| Aug 12, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.77 | 0.12% | 1,213 |
| Aug 11, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.77 | 0.13% | - |
| Aug 10, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.76 | -0.08% | - |
| Aug 7, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.76 | -0.14% | - |
| Aug 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.77 | 0.35% | - |
| Aug 5, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.75 | 0.07% | - |
| Aug 4, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.75 | 0.11% | - |
| Aug 3, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.74 | 0.51% | - |
| Jul 31, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.72 | 0.10% | - |
| Jul 30, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.72 | -0.39% | - |
| Jul 29, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.73 | - | - |
| Jul 28, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.73 | 0.13% | - |
| Jul 27, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.73 | 0.37% | - |
| Jul 24, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.71 | - | - |
| Jul 23, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.71 | 0.15% | 1 |
| Jul 22, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.70 | 0.09% | - |
| Jul 21, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.70 | 0.13% | - |
| Jul 20, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.69 | 0.06% | 940 |
| Jul 17, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.69 | -0.24% | - |
| Jul 16, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.70 | 0.07% | 2,808 |
| Jul 15, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.70 | -0.25% | - |