Vanguard USD Emerging Markets Government Bond UCITS ETF (SWX:VEMA)
Switzerland · Delayed Price · Currency is CHF 49.02
-0.46 (-0.93%)
At close: Apr 1, 2026
SWX:VEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -0.93% | 92 |
| Mar 31, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 0.45% | - |
| Mar 30, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 0.19% | - |
| Mar 27, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | -0.06% | - |
| Mar 26, 2026 | 49.31 | 49.31 | 49.19 | 49.19 | 49.19 | 0.12% | 40 |
| Mar 25, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 0.71% | 95 |
| Mar 24, 2026 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 0.68% | - |
| Mar 23, 2026 | 48.39 | 48.46 | 48.35 | 48.46 | 48.46 | -0.73% | 7,950 |
| Mar 20, 2026 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | -0.78% | - |
| Mar 19, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| Mar 18, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| Mar 17, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.11% | 158 |
| Mar 16, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 0.10% | 125 |
| Mar 13, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| Mar 12, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | 2,390 |
| Mar 11, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.05% | 6 |
| Mar 10, 2026 | 49.16 | 49.18 | 49.16 | 49.18 | 49.18 | 0.08% | 2 |
| Mar 9, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | -0.33% | - |
| Mar 6, 2026 | 49.32 | 49.32 | 49.30 | 49.30 | 49.30 | -0.47% | 23,415 |
| Mar 5, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | -0.12% | 20 |
| Mar 4, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.04% | - |
| Mar 3, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | 0.30% | 110 |
| Mar 2, 2026 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | 0.63% | 52 |
| Feb 27, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -0.48% | - |
| Feb 26, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | - |
| Feb 25, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.02% | - |
| Feb 24, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - | 1,015 |
| Feb 23, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 0.06% | - |
| Feb 20, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | 0.17% | 1,230 |
| Feb 19, 2026 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 0.22% | 3,130 |
| Feb 18, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 0.09% | - |
| Feb 17, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 0.01% | - |
| Feb 16, 2026 | 49.05 | 49.14 | 49.05 | 49.14 | 49.14 | 0.74% | 335 |
| Feb 13, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 0.10% | 18 |
| Feb 12, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 0.04% | - |
| Feb 11, 2026 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | 0.23% | 2,124 |
| Feb 10, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | - |
| Feb 9, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.66% | 1 |
| Feb 6, 2026 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - | - |
| Feb 5, 2026 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - | - |
| Feb 4, 2026 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | -0.30% | - |
| Feb 3, 2026 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 0.22% | 926 |
| Feb 2, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 1.15% | - |
| Jan 30, 2026 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 0.14% | - |
| Jan 29, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | -0.15% | - |
| Jan 28, 2026 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 0.11% | - |
| Jan 27, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | -1.18% | 1,975 |
| Jan 26, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | -1.05% | - |
| Jan 23, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -0.70% | 308 |
| Jan 22, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.14% | 340 |