Vanguard FTSE Developed Asia Pacific ex Japan UCITS ETF (SWX:VAPX)
Switzerland · Delayed Price · Currency is CHF 23.22
-0.14 (-0.58%)
At close: Jul 31, 2025, 5:20 PM CET
SWX:VAPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 23.71 | 23.71 | 23.20 | 23.22 | - | -0.58% | 8,993 |
| Jul 30, 2025 | 23.41 | 23.41 | 23.36 | 23.36 | - | -1.02% | 6,685 |
| Jul 29, 2025 | 23.50 | 23.60 | 23.29 | 23.60 | - | 2.50% | 5,461 |
| Jul 28, 2025 | 23.10 | 23.16 | 23.02 | 23.02 | - | 0.17% | 13,975 |
| Jul 25, 2025 | 23.02 | 23.02 | 22.91 | 22.98 | - | -0.30% | 11,468 |
| Jul 24, 2025 | 23.10 | 23.10 | 23.05 | 23.05 | - | 0.09% | 6,125 |
| Jul 23, 2025 | 23.00 | 23.04 | 23.00 | 23.03 | - | 1.23% | 8,626 |
| Jul 22, 2025 | 23.10 | 23.10 | 22.75 | 22.75 | - | -1.32% | 5,616 |
| Jul 21, 2025 | 23.04 | 23.06 | 22.96 | 23.06 | - | 0.33% | 6,239 |
| Jul 18, 2025 | 23.00 | 23.00 | 22.98 | 22.98 | - | 0.22% | 5,669 |
| Jul 17, 2025 | 22.83 | 22.93 | 22.83 | 22.93 | - | 1.15% | 6,813 |
| Jul 16, 2025 | 22.74 | 22.80 | 22.67 | 22.67 | - | -0.48% | 11,963 |
| Jul 15, 2025 | 22.86 | 22.86 | 22.78 | 22.78 | - | 0.13% | 5,391 |
| Jul 14, 2025 | 23.00 | 23.00 | 22.69 | 22.75 | - | 0.22% | 28,026 |
| Jul 11, 2025 | 22.69 | 22.74 | 22.68 | 22.70 | - | 0.18% | 19,526 |
| Jul 10, 2025 | 22.94 | 22.94 | 22.63 | 22.66 | - | 1.00% | 11,595 |
| Jul 9, 2025 | 22.45 | 22.49 | 22.42 | 22.44 | - | -0.38% | 8,776 |
| Jul 8, 2025 | 22.62 | 22.62 | 22.48 | 22.52 | - | 0.36% | 6,192 |
| Jul 7, 2025 | 22.60 | 22.60 | 22.36 | 22.44 | - | 0.61% | 16,450 |
| Jul 4, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | - | -1.65% | 385 |
| Jul 3, 2025 | 22.60 | 22.86 | 22.42 | 22.68 | - | 1.23% | 4,440 |
| Jul 2, 2025 | 22.47 | 22.47 | 22.35 | 22.41 | - | 0.29% | 5,875 |
| Jul 1, 2025 | 22.31 | 22.34 | 22.30 | 22.34 | - | -0.16% | 5,624 |
| Jun 30, 2025 | 22.49 | 22.49 | 22.34 | 22.38 | - | 0.02% | 12,479 |
| Jun 27, 2025 | 22.36 | 22.39 | 22.30 | 22.37 | - | -0.71% | 15,002 |
| Jun 26, 2025 | 22.53 | 22.54 | 22.53 | 22.53 | - | 0.04% | 3,180 |
| Jun 25, 2025 | 22.60 | 22.63 | 22.52 | 22.52 | - | -0.13% | 6,253 |
| Jun 24, 2025 | 22.68 | 22.68 | 22.55 | 22.55 | - | 1.44% | 9,246 |
| Jun 23, 2025 | 22.22 | 22.27 | 22.15 | 22.23 | - | -0.58% | 6,452 |
| Jun 20, 2025 | 22.36 | 22.40 | 22.36 | 22.36 | - | 0.43% | 5,062 |
| Jun 19, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | - | -1.48% | 190 |
| Jun 18, 2025 | 22.52 | 22.60 | 22.47 | 22.60 | - | 0.40% | 4,929 |
| Jun 17, 2025 | 22.50 | 22.52 | 22.50 | 22.51 | - | -0.40% | 5,324 |
| Jun 16, 2025 | 22.55 | 22.60 | 22.55 | 22.60 | - | 1.39% | 7,734 |
| Jun 13, 2025 | 22.33 | 22.33 | 22.23 | 22.29 | - | -1.07% | 4,833 |
| Jun 12, 2025 | 22.42 | 22.53 | 22.42 | 22.53 | - | -1.10% | 1,636 |
| Jun 11, 2025 | 22.72 | 22.78 | 22.72 | 22.78 | - | 0.35% | 8,614 |
| Jun 10, 2025 | 22.49 | 22.71 | 22.49 | 22.70 | - | 0.93% | 9,722 |
| Jun 6, 2025 | 22.76 | 22.76 | 22.41 | 22.49 | - | 0.45% | 7,288 |
| Jun 5, 2025 | 22.41 | 22.41 | 22.37 | 22.39 | - | 0.72% | 7,614 |
| Jun 4, 2025 | 22.34 | 22.34 | 22.18 | 22.23 | - | 1.05% | 6,713 |
| Jun 3, 2025 | 22.12 | 22.12 | 21.76 | 22.00 | - | 1.15% | 7,859 |
| Jun 2, 2025 | 21.80 | 21.80 | 21.65 | 21.75 | - | 0.53% | 8,318 |
| May 30, 2025 | 21.76 | 21.81 | 21.62 | 21.64 | - | -0.30% | 17,923 |
| May 28, 2025 | 21.68 | 21.70 | 21.68 | 21.70 | - | - | 7,089 |
| May 27, 2025 | 21.60 | 21.72 | 21.60 | 21.70 | - | 0.23% | 25,452 |
| May 26, 2025 | 21.50 | 21.65 | 21.50 | 21.65 | - | 1.36% | 395 |
| May 23, 2025 | 21.60 | 21.60 | 21.35 | 21.36 | - | -0.33% | 6,747 |
| May 22, 2025 | 21.47 | 21.47 | 21.40 | 21.43 | - | -0.92% | 5,779 |
| May 21, 2025 | 21.59 | 21.63 | 21.52 | 21.63 | - | - | 6,816 |