Vanguard FTSE Developed Asia Pacific ex Japan UCITS ETF (SWX:VAPX)
Switzerland · Delayed Price · Currency is CHF 24.99
+0.14 (0.56%)
At close: Oct 24, 2025
SWX:VAPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 25.41 | 25.42 | 25.30 | 25.38 | 25.38 | -0.16% | 21,322 |
| Oct 27, 2025 | 25.40 | 25.49 | 25.39 | 25.42 | 25.42 | 1.72% | 21,332 |
| Oct 24, 2025 | 25.00 | 25.07 | 24.99 | 24.99 | 24.99 | 0.56% | 7,041 |
| Oct 23, 2025 | 24.84 | 24.88 | 24.84 | 24.85 | 24.85 | 0.20% | 6,990 |
| Oct 22, 2025 | 24.78 | 24.87 | 24.78 | 24.80 | 24.80 | 0.04% | 5,983 |
| Oct 21, 2025 | 24.79 | 24.79 | 24.70 | 24.79 | 24.79 | -0.34% | 16,432 |
| Oct 20, 2025 | 24.70 | 24.88 | 24.69 | 24.88 | 24.88 | 2.16% | 18,643 |
| Oct 17, 2025 | 24.11 | 24.46 | 23.96 | 24.35 | 24.35 | -1.62% | 66,493 |
| Oct 16, 2025 | 24.65 | 24.80 | 24.65 | 24.75 | 24.75 | 1.48% | 11,297 |
| Oct 15, 2025 | 24.44 | 24.45 | 24.39 | 24.39 | 24.39 | 1.33% | 8,205 |
| Oct 14, 2025 | 23.99 | 24.07 | 23.92 | 24.07 | 24.07 | -1.23% | 20,544 |
| Oct 13, 2025 | 23.86 | 24.37 | 23.86 | 24.37 | 24.37 | -0.53% | 2,999 |
| Oct 10, 2025 | 24.78 | 24.78 | 24.50 | 24.50 | 24.50 | -0.10% | 10,072 |
| Oct 9, 2025 | 24.66 | 24.72 | 24.53 | 24.53 | 24.53 | -0.43% | 19,961 |
| Oct 8, 2025 | 24.49 | 24.63 | 24.39 | 24.63 | 24.63 | 0.78% | 11,708 |
| Oct 7, 2025 | 24.56 | 24.59 | 24.44 | 24.44 | 24.44 | -0.53% | 12,499 |
| Oct 6, 2025 | 24.44 | 24.57 | 24.44 | 24.57 | 24.57 | 0.37% | 19,812 |
| Oct 3, 2025 | 24.77 | 24.77 | 24.38 | 24.48 | 24.48 | 0.58% | 19,180 |
| Oct 2, 2025 | 24.76 | 24.76 | 24.34 | 24.34 | 24.34 | 0.75% | 20,686 |
| Oct 1, 2025 | 23.80 | 24.16 | 23.80 | 24.16 | 24.16 | 1.36% | 12,277 |
| Sep 30, 2025 | 23.91 | 23.91 | 23.77 | 23.84 | 23.84 | -0.27% | 16,538 |
| Sep 29, 2025 | 23.86 | 23.90 | 23.85 | 23.90 | 23.90 | 1.40% | 21,107 |
| Sep 26, 2025 | 23.58 | 23.60 | 23.50 | 23.57 | 23.57 | -0.61% | 19,543 |
| Sep 25, 2025 | 23.76 | 23.77 | 23.59 | 23.72 | 23.72 | 0.23% | 16,862 |
| Sep 24, 2025 | 24.00 | 24.00 | 23.66 | 23.66 | 23.66 | -1.21% | 9,872 |
| Sep 23, 2025 | 23.85 | 23.95 | 23.84 | 23.95 | 23.95 | 0.48% | 9,570 |
| Sep 22, 2025 | 23.85 | 23.85 | 23.79 | 23.84 | 23.84 | 0.15% | 8,138 |
| Sep 19, 2025 | 23.80 | 23.83 | 23.75 | 23.80 | 23.80 | -0.08% | 11,363 |
| Sep 18, 2025 | 23.80 | 23.84 | 23.74 | 23.82 | 23.82 | -0.69% | 5,823 |
| Sep 17, 2025 | 24.00 | 24.01 | 23.96 | 23.99 | 23.77 | -0.31% | 9,845 |
| Sep 16, 2025 | 24.25 | 24.25 | 24.04 | 24.06 | 23.85 | -0.66% | 8,735 |
| Sep 15, 2025 | 24.23 | 24.24 | 24.15 | 24.22 | 24.01 | 0.52% | 15,422 |
| Sep 12, 2025 | 24.10 | 24.16 | 24.09 | 24.10 | 23.88 | -0.02% | 5,828 |
| Sep 11, 2025 | 23.90 | 24.10 | 23.90 | 24.10 | 23.89 | 0.92% | 8,888 |
| Sep 10, 2025 | 23.81 | 23.88 | 23.81 | 23.88 | 23.67 | 1.44% | 6,667 |
| Sep 9, 2025 | 23.50 | 23.54 | 23.49 | 23.54 | 23.33 | 0.77% | 6,130 |
| Sep 8, 2025 | 23.66 | 23.66 | 23.36 | 23.36 | 23.15 | 0.17% | 13,112 |
| Sep 5, 2025 | 23.53 | 23.53 | 23.32 | 23.32 | 23.11 | -0.41% | 11,982 |
| Sep 4, 2025 | 23.43 | 23.45 | 23.42 | 23.42 | 23.21 | 0.34% | 4,142 |
| Sep 3, 2025 | 23.35 | 23.38 | 23.31 | 23.34 | 23.13 | 0.45% | 7,174 |
| Sep 2, 2025 | 23.39 | 23.39 | 23.23 | 23.23 | 23.03 | -0.47% | 29,774 |
| Sep 1, 2025 | 23.30 | 23.34 | 23.29 | 23.34 | 23.13 | -0.04% | 2,082 |
| Aug 29, 2025 | 23.47 | 23.48 | 23.35 | 23.35 | 23.14 | -0.87% | 18,309 |
| Aug 28, 2025 | 23.55 | 23.56 | 23.55 | 23.56 | 23.35 | 0.71% | 6,634 |
| Aug 27, 2025 | 23.75 | 23.75 | 23.36 | 23.39 | 23.18 | -0.68% | 12,977 |
| Aug 26, 2025 | 23.59 | 23.59 | 23.46 | 23.55 | 23.34 | -0.08% | 22,189 |
| Aug 25, 2025 | 23.70 | 23.70 | 23.56 | 23.57 | 23.36 | -0.55% | 8,362 |
| Aug 22, 2025 | 23.57 | 23.70 | 23.57 | 23.70 | 23.49 | 1.09% | 6,743 |
| Aug 21, 2025 | 23.30 | 23.68 | 23.30 | 23.45 | 23.24 | 0.99% | 19,724 |
| Aug 20, 2025 | 23.40 | 23.40 | 23.18 | 23.22 | 23.01 | -0.90% | 11,939 |