Vanguard Ftse Developed Europe Small-Cap UCITS ETF (SWX:VESC)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 5.25
+0.01 (0.23%)
At close: Sep 22, 2026
SWX:VESC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.23% | 42 |
| Sep 21, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.77% | - |
| Sep 18, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.44% | - |
| Sep 17, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.81% | - |
| Sep 16, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 1.45% | - |
| Sep 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.85% | 150 |
| Sep 14, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | -0.12% | 330 |
| Sep 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.37% | 36 |
| Sep 10, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.86% | - |
| Sep 9, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.95% | - |
| Sep 8, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.02% | - |
| Sep 7, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Sep 4, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.25% | - |
| Sep 3, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Sep 2, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -1.48% | 10 |
| Sep 1, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.34% | 10 |
| Aug 31, 2026 | 5.34 | 5.34 | 5.32 | 5.33 | 5.33 | -0.21% | 6,074 |
| Aug 28, 2026 | 5.35 | 5.35 | 5.34 | 5.34 | 5.34 | 0.15% | 1,375 |
| Aug 27, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.72% | 1,761 |
| Aug 26, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | - |
| Aug 25, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.38% | - |
| Aug 24, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.19% | 379 |
| Aug 21, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.80% | 50 |
| Aug 20, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.32% | - |
| Aug 19, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.21% | 101 |
| Aug 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.78% | - |
| Aug 17, 2026 | 5.35 | 5.35 | 5.34 | 5.34 | 5.34 | 0.13% | 45 |
| Aug 14, 2026 | 5.31 | 5.33 | 5.31 | 5.33 | 5.33 | 0.68% | 4,141 |
| Aug 13, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.40% | - |
| Aug 12, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.06% | - |
| Aug 11, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.34% | - |
| Aug 10, 2026 | 5.30 | 5.30 | 5.29 | 5.29 | 5.29 | 0.38% | 651 |
| Aug 7, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.30% | - |
| Aug 6, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.15% | - |
| Aug 5, 2026 | 5.30 | 5.30 | 5.24 | 5.25 | 5.25 | -0.04% | 26,973 |
| Aug 4, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.73% | 276 |
| Aug 3, 2026 | 5.22 | 5.22 | 5.21 | 5.21 | 5.21 | 0.60% | 1,017 |
| Jul 31, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.02% | - |
| Jul 30, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.64% | - |
| Jul 29, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.17% | - |
| Jul 28, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.77% | - |
| Jul 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.21% | 39 |
| Jul 24, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.63% | - |
| Jul 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.43% | - |
| Jul 22, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.04% | 800 |
| Jul 21, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.53% | - |
| Jul 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.41% | - |
| Jul 17, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.47% | 279 |
| Jul 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.67% | 12 |
| Jul 15, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.57% | 1,000 |