Vanguard FTSE Emerging Markets UCITS ETF (SWX:VFEA)
Switzerland · Delayed Price · Currency is CHF 59.34
-0.20 (-0.34%)
At close: Aug 15, 2025, 5:20 PM CET
SWX:VFEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 59.47 | 59.47 | 59.47 | 59.47 | - | -0.22% | 1,647 |
| Aug 19, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | - | -0.20% | 1,605 |
| Aug 18, 2025 | 59.89 | 59.89 | 59.72 | 59.72 | - | 0.64% | 9 |
| Aug 15, 2025 | 59.34 | 59.34 | 59.34 | 59.34 | - | -0.34% | - |
| Aug 14, 2025 | 59.54 | 59.54 | 59.54 | 59.54 | - | -0.27% | 2 |
| Aug 13, 2025 | 59.57 | 59.70 | 59.40 | 59.70 | - | 0.91% | 1,267 |
| Aug 12, 2025 | 59.08 | 59.16 | 58.92 | 59.16 | - | 0.27% | 219 |
| Aug 11, 2025 | 58.84 | 59.00 | 58.84 | 59.00 | - | 0.82% | 27 |
| Aug 8, 2025 | 58.57 | 58.61 | 58.50 | 58.52 | - | -0.20% | 851 |
| Aug 7, 2025 | 58.64 | 58.64 | 58.64 | 58.64 | - | 0.93% | 7 |
| Aug 6, 2025 | 58.20 | 58.20 | 58.10 | 58.10 | - | 0.22% | 87 |
| Aug 5, 2025 | 57.97 | 57.97 | 57.97 | 57.97 | - | 0.19% | - |
| Aug 4, 2025 | 57.92 | 57.92 | 57.71 | 57.86 | - | -0.45% | 494 |
| Jul 31, 2025 | 58.25 | 58.25 | 58.12 | 58.12 | - | -0.24% | 65 |
| Jul 30, 2025 | 58.16 | 58.44 | 58.16 | 58.26 | - | -0.09% | 2,085 |
| Jul 29, 2025 | 58.19 | 58.31 | 58.19 | 58.31 | - | 0.53% | 999 |
| Jul 28, 2025 | 58.05 | 58.16 | 57.92 | 58.00 | - | 0.22% | 233 |
| Jul 25, 2025 | 57.70 | 57.90 | 57.70 | 57.87 | - | -0.75% | 488 |
| Jul 24, 2025 | 58.31 | 58.31 | 58.31 | 58.31 | - | 0.33% | 10 |
| Jul 23, 2025 | 58.12 | 58.12 | 58.12 | 58.12 | - | 0.66% | - |
| Jul 22, 2025 | 57.74 | 57.74 | 57.74 | 57.74 | - | -0.45% | 918 |
| Jul 21, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | - | 0.17% | 300 |
| Jul 18, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | - | - | - |
| Jul 17, 2025 | 58.05 | 58.05 | 57.64 | 57.90 | - | 0.87% | 770 |
| Jul 16, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | - | 0.47% | 3,570 |
| Jul 15, 2025 | 57.13 | 57.13 | 57.13 | 57.13 | - | 1.22% | - |
| Jul 14, 2025 | 56.40 | 56.45 | 56.40 | 56.44 | - | -0.11% | 412 |
| Jul 11, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | - | 0.09% | 385 |
| Jul 10, 2025 | 56.37 | 56.45 | 56.37 | 56.45 | - | - | 3,440 |
| Jul 9, 2025 | 56.45 | 56.45 | 56.45 | 56.45 | - | -0.11% | 1 |
| Jul 8, 2025 | 56.65 | 56.65 | 56.51 | 56.51 | - | 0.02% | 956 |
| Jul 7, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | - | 0.25% | - |
| Jul 4, 2025 | 56.44 | 56.44 | 56.36 | 56.36 | - | -0.07% | 105 |
| Jul 3, 2025 | 56.46 | 56.46 | 56.40 | 56.40 | - | 0.41% | 30 |
| Jul 2, 2025 | 56.46 | 56.46 | 56.17 | 56.17 | - | -0.07% | 3,457 |
| Jul 1, 2025 | 56.00 | 56.47 | 55.92 | 56.21 | - | 0.18% | 547 |
| Jun 30, 2025 | 56.28 | 56.28 | 56.09 | 56.11 | - | -0.50% | 88 |
| Jun 27, 2025 | 56.39 | 56.39 | 56.39 | 56.39 | - | -0.32% | 8 |
| Jun 26, 2025 | 56.66 | 56.66 | 56.57 | 56.57 | - | -0.05% | 1,022 |
| Jun 25, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | - | 0.75% | 8 |
| Jun 24, 2025 | 56.18 | 56.18 | 56.18 | 56.18 | - | 0.92% | 434 |
| Jun 23, 2025 | 55.91 | 55.91 | 55.67 | 55.67 | - | - | 250 |
| Jun 20, 2025 | 56.05 | 56.05 | 55.67 | 55.67 | - | 0.43% | 40 |
| Jun 19, 2025 | 55.43 | 55.43 | 55.43 | 55.43 | - | -1.41% | 1,046 |
| Jun 18, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | - | -0.02% | - |
| Jun 17, 2025 | 56.23 | 56.23 | 56.23 | 56.23 | - | - | 12 |
| Jun 16, 2025 | 56.22 | 56.40 | 56.22 | 56.23 | - | 0.59% | 134 |
| Jun 13, 2025 | 55.74 | 56.01 | 55.74 | 55.90 | - | -1.50% | 1,300 |
| Jun 12, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | - | -1.82% | 11 |
| Jun 11, 2025 | 57.79 | 57.86 | 57.79 | 57.80 | - | 1.05% | 4,475 |