Vanguard FTSE Developed World UCITS ETF (SWX:VEVE)
Switzerland · Delayed Price · Currency is CHF 101.48
+0.02 (0.02%)
At close: Oct 28, 2025
SWX:VEVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 101.54 | 102.00 | 101.42 | 101.48 | 101.48 | 0.02% | 1,503 |
| Oct 27, 2025 | 101.60 | 101.60 | 101.40 | 101.46 | 101.46 | 0.65% | 6,267 |
| Oct 24, 2025 | 100.24 | 100.80 | 99.35 | 100.80 | 100.80 | 0.76% | 12,974 |
| Oct 23, 2025 | 100.04 | 100.04 | 100.04 | 100.04 | 100.04 | 0.54% | 1,200 |
| Oct 22, 2025 | 99.95 | 99.99 | 99.50 | 99.50 | 99.50 | -0.50% | 1,130 |
| Oct 21, 2025 | 99.48 | 100.00 | 99.48 | 100.00 | 100.00 | 0.72% | 292 |
| Oct 20, 2025 | 99.19 | 99.33 | 99.01 | 99.29 | 99.29 | 1.25% | 1,250 |
| Oct 17, 2025 | 97.12 | 98.54 | 96.57 | 98.06 | 98.06 | -1.32% | 3,906 |
| Oct 16, 2025 | 99.29 | 99.70 | 99.29 | 99.37 | 99.37 | -0.63% | 1,218 |
| Oct 15, 2025 | 99.50 | 100.00 | 99.50 | 100.00 | 100.00 | 0.97% | 798 |
| Oct 14, 2025 | 98.64 | 99.04 | 98.50 | 99.04 | 99.04 | -0.57% | 3,655 |
| Oct 13, 2025 | 99.12 | 99.63 | 99.00 | 99.61 | 99.61 | 0.62% | 11,429 |
| Oct 10, 2025 | 100.94 | 101.06 | 99.00 | 99.00 | 99.00 | -1.77% | 1,779 |
| Oct 9, 2025 | 101.02 | 101.02 | 100.78 | 100.78 | 100.78 | 0.28% | 6,144 |
| Oct 8, 2025 | 100.44 | 100.50 | 100.38 | 100.50 | 100.50 | 0.32% | 171 |
| Oct 7, 2025 | 100.10 | 100.24 | 100.08 | 100.18 | 100.18 | 0.14% | 694 |
| Oct 6, 2025 | 100.32 | 100.58 | 99.95 | 100.04 | 100.04 | - | 4,653 |
| Oct 3, 2025 | 100.08 | 100.14 | 99.88 | 100.04 | 100.04 | 0.38% | 3,030 |
| Oct 2, 2025 | 99.62 | 99.88 | 99.62 | 99.66 | 99.66 | 0.60% | 570 |
| Oct 1, 2025 | 97.97 | 99.07 | 97.97 | 99.07 | 99.07 | 0.48% | 1,481 |
| Sep 30, 2025 | 98.60 | 98.70 | 98.46 | 98.60 | 98.60 | -0.34% | 1,640 |
| Sep 29, 2025 | 98.66 | 98.94 | 98.60 | 98.94 | 98.94 | 0.75% | 10,152 |
| Sep 26, 2025 | 98.20 | 98.42 | 98.20 | 98.20 | 98.20 | -0.13% | 2,427 |
| Sep 25, 2025 | 98.18 | 98.33 | 97.68 | 98.33 | 98.33 | 0.01% | 2,078 |
| Sep 24, 2025 | 98.34 | 98.43 | 98.20 | 98.32 | 98.32 | -0.33% | 1,088 |
| Sep 23, 2025 | 98.58 | 98.74 | 98.58 | 98.65 | 98.65 | 0.55% | 508 |
| Sep 22, 2025 | 98.47 | 98.50 | 98.11 | 98.11 | 98.11 | -0.26% | 3,595 |
| Sep 19, 2025 | 98.00 | 98.37 | 98.00 | 98.37 | 98.37 | 0.69% | 780 |
| Sep 18, 2025 | 97.63 | 97.70 | 97.63 | 97.70 | 97.70 | 0.54% | 377 |
| Sep 17, 2025 | 97.44 | 97.44 | 97.14 | 97.18 | 96.91 | -0.17% | 193 |
| Sep 16, 2025 | 98.21 | 98.23 | 97.35 | 97.35 | 97.08 | -0.98% | 2,459 |
| Sep 15, 2025 | 98.27 | 98.31 | 98.03 | 98.31 | 98.04 | 0.25% | 900 |
| Sep 12, 2025 | 97.97 | 98.10 | 97.93 | 98.06 | 97.79 | 0.06% | 372 |
| Sep 11, 2025 | 97.85 | 98.00 | 97.75 | 98.00 | 97.73 | 0.39% | 385 |
| Sep 10, 2025 | 97.56 | 97.62 | 97.56 | 97.62 | 97.35 | 0.84% | 149 |
| Sep 9, 2025 | 96.58 | 96.81 | 96.58 | 96.81 | 96.54 | 0.21% | 1,111 |
| Sep 8, 2025 | 96.76 | 96.84 | 96.40 | 96.61 | 96.34 | 0.32% | 3,213 |
| Sep 5, 2025 | 97.84 | 97.84 | 96.30 | 96.30 | 96.03 | -0.70% | 659 |
| Sep 4, 2025 | 96.93 | 97.11 | 96.93 | 96.98 | 96.71 | 0.48% | 911 |
| Sep 3, 2025 | 96.41 | 96.76 | 96.41 | 96.52 | 96.25 | 0.94% | 1,638 |
| Sep 2, 2025 | 96.77 | 96.77 | 95.62 | 95.62 | 95.36 | -1.16% | 1,305 |
| Sep 1, 2025 | 96.59 | 96.82 | 96.54 | 96.74 | 96.47 | 0.18% | 8,210 |
| Aug 29, 2025 | 97.19 | 97.19 | 96.50 | 96.57 | 96.30 | -0.61% | 1,296 |
| Aug 28, 2025 | 97.24 | 97.24 | 97.10 | 97.16 | 96.89 | 0.13% | 251 |
| Aug 27, 2025 | 97.20 | 97.34 | 96.95 | 97.03 | 96.76 | 0.21% | 2,033 |
| Aug 26, 2025 | 96.90 | 97.02 | 96.75 | 96.83 | 96.56 | -0.22% | 501 |
| Aug 25, 2025 | 97.09 | 97.09 | 96.92 | 97.04 | 96.77 | 0.29% | 1,114 |
| Aug 22, 2025 | 96.76 | 96.76 | 96.76 | 96.76 | 96.49 | 0.53% | 71 |
| Aug 21, 2025 | 96.54 | 96.54 | 96.24 | 96.25 | 95.98 | 0.21% | 726 |
| Aug 20, 2025 | 96.90 | 96.91 | 95.97 | 96.05 | 95.79 | -0.98% | 2,023 |