Vanguard FTSE Developed World UCITS ETF (SWX:VEVE)
Switzerland · Delayed Price · Currency is CHF 97.19
-0.21 (-0.22%)
Last updated: Aug 15, 2025
SWX:VEVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 96.90 | 96.91 | 95.97 | 96.05 | - | -0.98% | 2,933 |
| 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 |
| Jul 3, 2025 | 92.21 | 93.19 | 92.21 | 93.12 | - | 0.90% | 7,586 |
| Jul 2, 2025 | 92.32 | 92.32 | 91.80 | 92.29 | - | 0.53% | 2,818 |
| Jul 1, 2025 | 92.03 | 92.03 | 91.47 | 91.80 | - | -0.38% | 1,728 |
| Jun 30, 2025 | 92.72 | 92.78 | 92.15 | 92.15 | - | -0.27% | 3,411 |
| Jun 27, 2025 | 92.35 | 92.50 | 92.14 | 92.40 | - | 0.54% | 274 |
| Jun 26, 2025 | 91.89 | 91.97 | 91.50 | 91.90 | - | -0.12% | 1,715 |
| Jun 25, 2025 | 92.03 | 92.03 | 92.01 | 92.01 | - | 0.29% | 218 |
| Jun 24, 2025 | 92.67 | 92.67 | 91.50 | 91.74 | - | 0.28% | 1,143 |
| Jun 23, 2025 | 91.19 | 91.82 | 91.19 | 91.48 | - | -0.20% | 878 |
| Jun 20, 2025 | 91.49 | 92.16 | 91.49 | 91.66 | - | 0.34% | 798 |
| Jun 19, 2025 | 92.00 | 92.00 | 91.34 | 91.35 | - | -1.55% | 2,308 |
| Jun 18, 2025 | 92.74 | 92.79 | 92.48 | 92.79 | - | 0.08% | 461 |
| Jun 17, 2025 | 92.28 | 92.72 | 92.28 | 92.72 | - | 0.38% | 2,109 |
| Jun 16, 2025 | 92.27 | 92.55 | 92.20 | 92.37 | - | 0.53% | 3,063 |
| Jun 13, 2025 | 91.50 | 92.39 | 91.50 | 91.88 | - | -1.31% | 1,499 |
| Jun 12, 2025 | 93.01 | 93.10 | 92.36 | 93.10 | - | -0.85% | 3,287 |
| Jun 11, 2025 | 93.74 | 93.90 | 93.73 | 93.90 | - | 0.37% | 268 |