Vanguard USD Corporate Bond UCITS ETF (SWX:VCPA)
Switzerland · Delayed Price · Currency is CHF 48.04
-0.10 (-0.21%)
Last updated: Aug 18, 2025
SWX:VCPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | - | -0.02% | 1,832 |
| Aug 19, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | - | 0.04% | - |
| Aug 18, 2025 | 48.30 | 48.30 | 48.04 | 48.04 | - | -0.21% | 1,729 |
| Aug 15, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | - | -0.15% | 1 |
| Aug 14, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | - | 0.50% | - |
| Aug 13, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | - | -0.56% | 1 |
| Aug 12, 2025 | 48.31 | 48.31 | 48.25 | 48.25 | - | -0.30% | 3 |
| Aug 11, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | - | 0.66% | - |
| Aug 8, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | - | -0.45% | - |
| Aug 7, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | - | 0.31% | 200 |
| Aug 6, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | - | -0.11% | - |
| Aug 5, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | - | -0.05% | - |
| Aug 4, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | - | - | - |
| Jul 31, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | - | 0.68% | 85 |
| Jul 30, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | - | 0.35% | - |
| Jul 29, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | - | 0.84% | - |
| Jul 28, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | - | 0.76% | 5 |
| Jul 25, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | - | 0.22% | - |
| Jul 24, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | - | 0.69% | - |
| Jul 23, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | - | -0.72% | 10 |
| Jul 22, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | - | -0.34% | - |
| Jul 21, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | - | - | - |
| Jul 18, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | - | -0.38% | - |
| Jul 17, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | - | 0.65% | - |
| Jul 16, 2025 | 46.95 | 46.95 | 46.92 | 46.92 | - | 0.35% | 262 |
| Jul 15, 2025 | 46.70 | 46.75 | 46.70 | 46.75 | - | 0.12% | 2,001 |
| Jul 14, 2025 | 46.69 | 46.78 | 46.69 | 46.70 | - | -0.14% | 6,700 |
| Jul 11, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | - | -0.30% | - |
| Jul 10, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | - | 0.37% | 30 |
| Jul 9, 2025 | 46.60 | 46.73 | 46.60 | 46.73 | - | -0.11% | 42 |
| Jul 8, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | - | -0.15% | - |
| Jul 7, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | - | - | - |
| Jul 4, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | - | -0.48% | - |
| Jul 3, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | - | 0.46% | 59 |
| Jul 2, 2025 | 46.79 | 46.86 | 46.79 | 46.86 | - | 0.09% | 1,260 |
| Jul 1, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | - | -0.56% | - |
| Jun 30, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | - | -0.04% | 409 |
| Jun 27, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | - | -0.02% | - |
| Jun 26, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | - | -0.45% | - |
| Jun 25, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | - | - | - |
| Jun 24, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | - | -0.76% | - |
| Jun 23, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | - | 0.06% | 250 |
| Jun 20, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | - | -0.14% | 550 |
| Jun 19, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | - | - | - |
| Jun 18, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | - | 0.66% | - |
| Jun 17, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | - | 0.29% | - |
| Jun 16, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | - | -0.19% | 95 |
| Jun 13, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | - | -0.45% | 85 |
| Jun 12, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | - | -0.35% | - |
| Jun 11, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | - | - | - |