Vanguard FTSE Emerging Markets UCITS ETF (SWX:VFEM)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
58.42
-0.46 (-0.78%)
At close: Sep 26, 2025

SWX:VFEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202559.0059.1258.9259.1059.101.16%832
Sep 26, 202558.6958.6958.3058.4258.42-0.78%5,311
Sep 25, 202558.9758.9758.6458.8858.88-0.29%476
Sep 24, 202559.0159.0758.9559.0559.050.49%3,672
Sep 23, 202559.2759.2758.3958.7658.760.10%857
Sep 22, 202558.8158.8158.6058.7058.70-0.17%2,069
Sep 19, 202558.6358.8658.6358.8058.800.38%2,009
Sep 18, 202558.9758.9758.3958.5858.58-0.64%2,790
Sep 17, 202558.0959.0858.0958.9658.540.86%6,726
Sep 16, 202559.0059.0058.4658.4658.05-0.48%3,875
Sep 15, 202558.8958.8958.5358.7458.320.20%1,694
Sep 12, 202558.4558.6758.4558.6258.210.57%459
Sep 11, 202558.4558.4558.2758.2957.880.41%6,232
Sep 10, 202558.7858.7858.0458.0557.640.94%316
Sep 9, 202557.1857.5157.1857.5157.101.21%2,419
Sep 8, 202557.9457.9456.8256.8256.420.21%38,398
Sep 5, 202557.1057.1656.7056.7056.300.14%1,258
Sep 4, 202557.3057.3056.4756.6256.22-0.25%14,146
Sep 3, 202556.7656.9056.7656.7656.360.35%1,427
Sep 2, 202556.8056.8056.4056.5656.16-0.44%883
Sep 1, 202556.7556.8256.7056.8156.410.69%1,762
Aug 29, 202556.6756.6756.2056.4256.02-0.44%2,624
Aug 28, 202556.2056.6756.2056.6756.270.25%394
Aug 27, 202556.9156.9356.5356.5356.13-1.38%1,421
Aug 26, 202558.2558.2557.3157.3256.91-0.28%874
Aug 25, 202558.4358.4357.4057.4857.070.14%2,887
Aug 22, 202557.8057.8057.1257.4056.990.84%689
Aug 21, 202556.7456.9256.7456.9256.520.92%570
Aug 20, 202557.5057.5056.4056.4056.00-1.05%1,349
Aug 19, 202557.1457.2157.0057.0056.60-0.56%595
Aug 18, 202557.0257.3657.0257.3256.910.95%1,835
Aug 15, 202557.5057.5056.7856.7856.38-0.11%242
Aug 14, 202557.5057.5056.7956.8456.44-0.61%1,358
Aug 13, 202557.0057.1957.0057.1956.791.13%2,338
Aug 12, 202556.7956.7956.4956.5556.150.05%490
Aug 11, 202556.1556.5256.1556.5256.120.62%637
Aug 8, 202556.1556.1956.0856.1755.77-0.32%567
Aug 7, 202555.2856.3555.2856.3555.951.40%397
Aug 6, 202555.8255.8755.5755.5755.18-0.16%11,529
Aug 5, 202555.8755.9255.6655.6655.270.32%911
Aug 4, 202556.0056.0055.4355.4855.09-0.56%2,061
Jul 31, 202555.9456.1355.7055.7955.40-0.07%1,637
Jul 30, 202555.8556.0155.7655.8355.44-0.34%2,519
Jul 29, 202555.8056.1355.8056.0255.620.76%204
Jul 28, 202555.6655.7055.5055.6055.210.22%1,505
Jul 25, 202555.4155.4855.3255.4855.09-0.73%1,115
Jul 24, 202555.8455.9055.7855.8955.490.27%3,452
Jul 23, 202555.5055.7455.5055.7455.350.98%2,091
Jul 22, 202555.4255.4255.2055.2054.81-0.76%1,217
Jul 21, 202556.0056.0055.5055.6255.230.07%4,240