Vanguard Global Aggregate Bond UCITS ETF (SWX:VAGX)
Switzerland · Delayed Price · Currency is CHF 21.03
-0.04 (-0.21%)
Last updated: Aug 19, 2025
SWX:VAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | - | -0.21% | 648 |
| Aug 18, 2025 | 21.06 | 21.07 | 21.06 | 21.07 | - | 0.11% | 1,554 |
| Aug 15, 2025 | 21.07 | 21.07 | 21.05 | 21.05 | - | -0.17% | 9,501 |
| Aug 14, 2025 | 21.17 | 21.17 | 21.09 | 21.09 | - | -0.21% | 19,836 |
| Aug 13, 2025 | 21.12 | 21.13 | 21.12 | 21.13 | - | 0.24% | 1,534 |
| Aug 12, 2025 | 21.10 | 21.10 | 21.08 | 21.08 | - | -0.07% | 467 |
| Aug 11, 2025 | 21.01 | 21.13 | 21.01 | 21.09 | - | 0.34% | 453 |
| Aug 8, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | - | -0.54% | 829 |
| Aug 7, 2025 | 21.03 | 21.16 | 21.03 | 21.14 | - | 0.01% | 277 |
| Aug 6, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | - | -0.01% | 3 |
| Aug 5, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | - | 0.03% | 1,083 |
| Aug 4, 2025 | 21.10 | 21.13 | 21.10 | 21.13 | - | 0.45% | 3,442 |
| Jul 31, 2025 | 21.22 | 21.22 | 21.04 | 21.04 | - | 0.02% | 1,323 |
| Jul 30, 2025 | 21.03 | 21.07 | 21.03 | 21.03 | - | - | 2,690 |
| Jul 29, 2025 | 20.99 | 21.03 | 20.99 | 21.03 | - | 0.10% | 806 |
| Jul 28, 2025 | 21.01 | 21.03 | 21.00 | 21.01 | - | 0.25% | 26,419 |
| Jul 25, 2025 | 21.12 | 21.12 | 20.96 | 20.96 | - | -0.10% | 1,919 |
| Jul 24, 2025 | 21.02 | 21.02 | 20.97 | 20.98 | - | -0.24% | 22,611 |
| Jul 23, 2025 | 21.00 | 21.03 | 21.00 | 21.03 | - | -0.08% | 2,085 |
| Jul 22, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | - | 0.20% | 94 |
| Jul 21, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | 0.37% | 37 |
| Jul 18, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | - | 0.06% | - |
| Jul 17, 2025 | 20.94 | 20.94 | 20.92 | 20.92 | - | -0.07% | 1,446 |
| Jul 16, 2025 | 21.05 | 21.05 | 20.93 | 20.93 | - | 0.16% | 425 |
| Jul 15, 2025 | 20.80 | 20.97 | 20.80 | 20.90 | - | -0.16% | 48 |
| Jul 14, 2025 | 20.97 | 20.97 | 20.93 | 20.93 | - | -0.10% | 4,304 |
| Jul 11, 2025 | 20.99 | 20.99 | 20.95 | 20.95 | - | -0.19% | 20,402 |
| Jul 10, 2025 | 21.03 | 21.03 | 20.99 | 20.99 | - | - | 62 |
| Jul 9, 2025 | 20.97 | 21.02 | 20.97 | 20.99 | - | 0.10% | 1,363 |
| Jul 8, 2025 | 20.98 | 21.00 | 20.97 | 20.97 | - | -0.29% | 1,898 |
| Jul 7, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | - | -0.36% | - |
| Jul 4, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | - | 0.28% | 173 |
| Jul 3, 2025 | 21.13 | 21.13 | 21.05 | 21.05 | - | -0.01% | 6,090 |
| Jul 2, 2025 | 21.13 | 21.13 | 21.05 | 21.05 | - | -0.19% | 4,342 |
| Jul 1, 2025 | 21.04 | 21.17 | 21.04 | 21.09 | - | -0.03% | 203,250 |
| Jun 30, 2025 | 21.11 | 21.13 | 21.10 | 21.10 | - | 0.15% | 545 |
| Jun 27, 2025 | 21.10 | 21.10 | 21.07 | 21.07 | - | -0.26% | 3,363 |
| Jun 26, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | - | -0.09% | 364 |
| Jun 25, 2025 | 21.29 | 21.29 | 21.14 | 21.14 | - | 0.26% | 22 |
| Jun 24, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | - | 0.20% | 1 |
| Jun 23, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | - | 0.26% | 1,000 |
| Jun 20, 2025 | 21.03 | 21.03 | 20.99 | 20.99 | - | -0.15% | 4,075 |
| Jun 19, 2025 | 21.04 | 21.06 | 21.02 | 21.02 | - | 1.00% | 38 |
| Jun 18, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | - | -0.80% | 45 |
| Jun 17, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | - | -0.14% | 252 |
| Jun 16, 2025 | 20.97 | 21.01 | 20.97 | 21.01 | - | 0.02% | 6,360 |
| Jun 13, 2025 | 21.10 | 21.10 | 21.01 | 21.01 | - | -0.14% | 3,242 |
| Jun 12, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | - | 0.32% | - |
| Jun 11, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | - | -0.21% | 100 |
| Jun 10, 2025 | 20.81 | 21.01 | 20.81 | 21.01 | - | 0.31% | 1,138 |