Vanguard FTSE Developed World UCITS ETF (SWX:VEVE)
Switzerland · Delayed Price · Currency is CHF 96.30
-0.68 (-0.70%)
At close: Sep 5, 2025
SWX:VEVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 97.97 | 98.10 | 97.93 | 98.06 | - | 0.06% | 372 |
| Sep 11, 2025 | 97.85 | 98.00 | 97.75 | 98.00 | - | 0.39% | 385 |
| Sep 10, 2025 | 97.56 | 97.62 | 97.56 | 97.62 | - | 0.84% | 149 |
| Sep 9, 2025 | 96.58 | 96.81 | 96.58 | 96.81 | - | 0.21% | 1,111 |
| Sep 8, 2025 | 96.76 | 96.84 | 96.40 | 96.61 | - | 0.32% | 3,213 |
| Sep 5, 2025 | 97.84 | 97.84 | 96.30 | 96.30 | - | -0.70% | 659 |
| Sep 4, 2025 | 96.93 | 97.11 | 96.93 | 96.98 | - | 0.48% | 911 |
| Sep 3, 2025 | 96.41 | 96.76 | 96.41 | 96.52 | - | 0.94% | 1,638 |
| Sep 2, 2025 | 96.77 | 96.77 | 95.62 | 95.62 | - | -1.16% | 1,305 |
| Sep 1, 2025 | 96.59 | 96.82 | 96.54 | 96.74 | - | 0.18% | 8,210 |
| Aug 29, 2025 | 97.19 | 97.19 | 96.50 | 96.57 | - | -0.61% | 1,296 |
| Aug 28, 2025 | 97.24 | 97.24 | 97.10 | 97.16 | - | 0.13% | 251 |
| Aug 27, 2025 | 97.20 | 97.34 | 96.95 | 97.03 | - | 0.21% | 2,033 |
| Aug 26, 2025 | 96.90 | 97.02 | 96.75 | 96.83 | - | -0.22% | 501 |
| Aug 25, 2025 | 97.09 | 97.09 | 96.92 | 97.04 | - | 0.29% | 1,114 |
| Aug 22, 2025 | 96.76 | 96.76 | 96.76 | 96.76 | - | 0.53% | 71 |
| Aug 21, 2025 | 96.54 | 96.54 | 96.24 | 96.25 | - | 0.21% | 726 |
| Aug 20, 2025 | 96.90 | 96.91 | 95.97 | 96.05 | - | -0.98% | 2,023 |
| Aug 19, 2025 | 97.09 | 97.17 | 97.00 | 97.00 | - | -0.20% | 104 |
| Aug 18, 2025 | 97.17 | 97.25 | 97.17 | 97.19 | - | - | 2,066 |
| Aug 15, 2025 | 97.58 | 97.61 | 97.19 | 97.19 | - | -0.22% | 565 |
| Aug 14, 2025 | 97.26 | 97.40 | 97.00 | 97.40 | - | 0.36% | 348 |
| Aug 13, 2025 | 96.96 | 97.08 | 96.79 | 97.05 | - | 0.23% | 167 |
| Aug 12, 2025 | 96.61 | 96.93 | 96.45 | 96.83 | - | 0.11% | 680 |
| Aug 11, 2025 | 96.48 | 96.72 | 96.36 | 96.72 | - | 0.69% | 1,933 |
| Aug 8, 2025 | 95.93 | 96.21 | 95.90 | 96.06 | - | 0.22% | 1,791 |
| Aug 7, 2025 | 95.61 | 96.19 | 95.54 | 95.85 | - | 0.91% | 1,702 |
| Aug 6, 2025 | 95.21 | 95.64 | 94.92 | 94.99 | - | 0.35% | 64 |
| Aug 5, 2025 | 95.60 | 95.63 | 94.66 | 94.66 | - | -0.25% | 1,014 |
| Aug 4, 2025 | 94.08 | 94.90 | 94.08 | 94.90 | - | -1.11% | 2,041 |
| Jul 31, 2025 | 96.70 | 97.01 | 95.97 | 95.97 | - | 0.05% | 5,764 |
| Jul 30, 2025 | 95.53 | 96.25 | 95.44 | 95.92 | - | 0.28% | 4,766 |
| Jul 29, 2025 | 95.78 | 96.03 | 95.65 | 95.65 | - | 0.45% | 900 |
| Jul 28, 2025 | 95.26 | 95.70 | 95.17 | 95.22 | - | 0.42% | 2,102 |
| Jul 25, 2025 | 94.67 | 94.82 | 94.59 | 94.82 | - | 0.13% | 322 |
| Jul 24, 2025 | 94.54 | 95.00 | 94.54 | 94.70 | - | 0.65% | 75 |
| Jul 23, 2025 | 93.86 | 94.09 | 93.86 | 94.09 | - | 0.93% | 343 |
| Jul 22, 2025 | 93.80 | 93.83 | 93.22 | 93.22 | - | -0.87% | 981 |
| Jul 21, 2025 | 94.14 | 94.21 | 93.92 | 94.04 | - | 0.04% | 1,127 |
| Jul 18, 2025 | 94.50 | 94.50 | 94.00 | 94.00 | - | -0.20% | 677 |
| Jul 17, 2025 | 93.79 | 94.19 | 93.78 | 94.19 | - | 1.95% | 1,507 |
| Jul 16, 2025 | 92.92 | 93.09 | 92.39 | 92.39 | - | -1.17% | 1,181 |
| Jul 15, 2025 | 93.34 | 93.52 | 93.34 | 93.48 | - | 0.52% | 2,484 |
| Jul 14, 2025 | 92.74 | 93.00 | 92.62 | 93.00 | - | 0.02% | 1,357 |
| Jul 11, 2025 | 93.18 | 93.18 | 92.73 | 92.98 | - | -0.56% | 1,080 |
| Jul 10, 2025 | 92.93 | 93.50 | 92.93 | 93.50 | - | 0.78% | 165 |
| Jul 9, 2025 | 92.74 | 92.98 | 92.74 | 92.78 | - | 0.03% | 420 |
| Jul 8, 2025 | 92.87 | 92.97 | 92.75 | 92.75 | - | -0.19% | 964 |
| Jul 7, 2025 | 92.76 | 93.26 | 92.76 | 92.93 | - | 0.41% | 1,929 |
| Jul 4, 2025 | 92.76 | 92.76 | 92.49 | 92.55 | - | -0.61% | 1,291 |