Vanguard FTSE Emerging Markets UCITS ETF (SWX:VFEA)
Switzerland · Delayed Price · Currency is CHF 67.05
-0.51 (-0.75%)
Last updated: Apr 30, 2026, 2:48 PM CET
SWX:VFEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 66.96 | 67.22 | 66.76 | 66.96 | 66.96 | -0.89% | 990 |
| Apr 29, 2026 | 67.63 | 67.76 | 67.55 | 67.56 | 67.56 | 0.42% | 1,050 |
| Apr 28, 2026 | 67.50 | 67.58 | 67.24 | 67.28 | 67.28 | -0.56% | 3,148 |
| Apr 27, 2026 | 68.06 | 68.22 | 67.55 | 67.66 | 67.66 | 0.19% | 663 |
| Apr 24, 2026 | 67.20 | 67.54 | 67.15 | 67.53 | 67.53 | 0.91% | 160 |
| Apr 23, 2026 | 66.55 | 67.08 | 66.48 | 66.92 | 66.92 | -0.34% | 411 |
| Apr 22, 2026 | 67.07 | 67.23 | 66.80 | 67.15 | 67.15 | 0.55% | 503 |
| Apr 21, 2026 | 67.24 | 67.29 | 66.78 | 66.78 | 66.78 | -0.48% | 871 |
| Apr 20, 2026 | 66.82 | 67.14 | 66.82 | 67.10 | 67.10 | -0.89% | 1,293 |
| Apr 17, 2026 | 66.90 | 67.75 | 66.90 | 67.70 | 67.70 | 1.35% | 80 |
| Apr 16, 2026 | 67.14 | 67.14 | 66.79 | 66.80 | 66.80 | 0.35% | 221 |
| Apr 15, 2026 | 66.24 | 66.57 | 66.17 | 66.57 | 66.57 | 0.96% | 311 |
| Apr 14, 2026 | 66.00 | 66.00 | 65.84 | 65.94 | 65.94 | 0.47% | 450 |
| Apr 13, 2026 | 65.44 | 65.63 | 65.33 | 65.63 | 65.63 | -0.53% | 41 |
| Apr 10, 2026 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | 1.51% | 71 |
| Apr 9, 2026 | 65.29 | 65.29 | 65.00 | 65.00 | 65.00 | -0.21% | 7,157 |
| Apr 8, 2026 | 65.75 | 65.75 | 65.14 | 65.14 | 65.14 | 3.40% | 3,420 |
| Apr 7, 2026 | 64.35 | 64.35 | 63.00 | 63.00 | 63.00 | 1.03% | 571 |
| Apr 2, 2026 | 62.42 | 62.72 | 62.30 | 62.36 | 62.36 | -0.94% | 141 |
| Apr 1, 2026 | 63.58 | 63.58 | 62.95 | 62.95 | 62.95 | 0.99% | 372 |
| Mar 31, 2026 | 61.54 | 62.33 | 61.43 | 62.33 | 62.33 | 0.86% | 526 |
| Mar 30, 2026 | 61.67 | 62.02 | 61.66 | 61.80 | 61.80 | 0.21% | 231 |
| Mar 27, 2026 | 62.18 | 62.32 | 61.35 | 61.67 | 61.67 | -0.47% | 1,414 |
| Mar 26, 2026 | 62.44 | 62.55 | 61.96 | 61.96 | 61.96 | -1.76% | 331 |
| Mar 25, 2026 | 63.01 | 63.13 | 62.50 | 63.07 | 63.07 | 1.73% | 3,610 |
| Mar 24, 2026 | 61.97 | 62.00 | 61.97 | 62.00 | 62.00 | 0.15% | 156 |
| Mar 23, 2026 | 60.00 | 62.19 | 59.76 | 61.91 | 61.91 | 1.08% | 1,510 |
| Mar 20, 2026 | 62.30 | 62.30 | 61.22 | 61.25 | 61.25 | -1.51% | 5,157 |
| Mar 19, 2026 | 62.46 | 62.76 | 62.00 | 62.19 | 62.19 | -1.82% | 562 |
| Mar 18, 2026 | 64.35 | 64.35 | 63.27 | 63.34 | 63.34 | -0.39% | 855 |
| Mar 17, 2026 | 63.66 | 63.71 | 63.59 | 63.59 | 63.59 | 0.16% | 201 |
| Mar 16, 2026 | 62.94 | 63.57 | 62.87 | 63.49 | 63.49 | 0.78% | 1,397 |
| Mar 13, 2026 | 62.57 | 63.00 | 62.40 | 63.00 | 63.00 | 0.51% | 510 |
| Mar 12, 2026 | 63.44 | 63.44 | 62.48 | 62.68 | 62.68 | -0.96% | 1,749 |
| Mar 11, 2026 | 63.71 | 63.79 | 63.14 | 63.29 | 63.29 | 0.60% | 467 |
| Mar 10, 2026 | 63.31 | 63.32 | 62.91 | 62.91 | 62.91 | 1.47% | 446 |
| Mar 9, 2026 | 61.33 | 62.00 | 61.33 | 62.00 | 62.00 | -0.80% | 1,684 |
| Mar 6, 2026 | 63.56 | 63.69 | 61.98 | 62.50 | 62.50 | -0.19% | 2,378 |
| Mar 5, 2026 | 63.48 | 63.48 | 62.62 | 62.62 | 62.62 | -1.46% | 1,015 |
| Mar 4, 2026 | 62.93 | 63.55 | 62.93 | 63.55 | 63.55 | 1.02% | 886 |
| Mar 3, 2026 | 64.61 | 64.61 | 62.50 | 62.91 | 62.91 | -3.50% | 721 |
| Mar 2, 2026 | 64.82 | 65.63 | 64.47 | 65.19 | 65.19 | -0.43% | 2,356 |
| Feb 27, 2026 | 66.17 | 66.32 | 65.29 | 65.47 | 65.47 | -0.62% | 3,058 |
| Feb 26, 2026 | 66.55 | 66.77 | 65.88 | 65.88 | 65.88 | -1.38% | 2,342 |
| Feb 25, 2026 | 66.90 | 67.17 | 66.55 | 66.80 | 66.80 | 0.27% | 435 |
| Feb 24, 2026 | 66.18 | 66.62 | 65.99 | 66.62 | 66.62 | 0.94% | 3,105 |
| Feb 23, 2026 | 66.53 | 66.53 | 66.00 | 66.00 | 66.00 | -0.24% | 1,082 |
| Feb 20, 2026 | 65.51 | 66.27 | 65.51 | 66.16 | 66.16 | 0.90% | 1,095 |
| Feb 19, 2026 | 65.98 | 65.98 | 65.45 | 65.57 | 65.57 | 0.03% | 628 |
| Feb 18, 2026 | 65.64 | 66.01 | 65.55 | 65.55 | 65.55 | 0.23% | 233 |