Vanguard FTSE Emerging Markets UCITS ETF (SWX:VFEM)
Switzerland · Delayed Price · Currency is CHF 59.46
-0.19 (-0.32%)
Last updated: Apr 2, 2026, 4:25 PM CET
SWX:VFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 59.12 | 59.55 | 58.96 | 59.46 | 59.46 | -0.32% | 3,544 |
| Apr 1, 2026 | 59.77 | 60.00 | 59.44 | 59.65 | 59.65 | 1.71% | 4,738 |
| Mar 31, 2026 | 58.12 | 58.91 | 58.00 | 58.65 | 58.65 | 0.93% | 1,827 |
| Mar 30, 2026 | 58.28 | 58.45 | 58.10 | 58.11 | 58.11 | -0.02% | 2,499 |
| Mar 27, 2026 | 58.75 | 58.75 | 58.05 | 58.12 | 58.12 | -0.65% | 5,418 |
| Mar 26, 2026 | 58.99 | 59.10 | 58.50 | 58.50 | 58.50 | -1.73% | 2,222 |
| Mar 25, 2026 | 59.41 | 59.65 | 59.28 | 59.53 | 59.53 | 1.66% | 52,934 |
| Mar 24, 2026 | 58.33 | 58.60 | 58.08 | 58.56 | 58.56 | -0.12% | 1,377 |
| Mar 23, 2026 | 57.00 | 58.74 | 56.11 | 58.63 | 58.63 | 1.49% | 6,662 |
| Mar 20, 2026 | 58.90 | 58.90 | 57.77 | 57.77 | 57.77 | -1.62% | 2,769 |
| Mar 19, 2026 | 59.30 | 59.30 | 58.50 | 58.72 | 58.72 | -2.10% | 2,721 |
| Mar 18, 2026 | 60.81 | 60.96 | 59.98 | 59.98 | 59.77 | -0.48% | 2,766 |
| Mar 17, 2026 | 60.31 | 60.31 | 60.23 | 60.27 | 60.06 | 0.07% | 169 |
| Mar 16, 2026 | 59.82 | 60.23 | 59.70 | 60.23 | 60.02 | 1.52% | 1,428 |
| Mar 13, 2026 | 59.42 | 59.82 | 59.17 | 59.33 | 59.13 | -0.08% | 1,173 |
| Mar 12, 2026 | 60.63 | 60.63 | 59.35 | 59.38 | 59.18 | -1.39% | 2,288 |
| Mar 11, 2026 | 60.29 | 60.38 | 59.85 | 60.22 | 60.01 | -0.12% | 4,423 |
| Mar 10, 2026 | 59.66 | 60.34 | 59.50 | 60.29 | 60.08 | 2.43% | 855 |
| Mar 9, 2026 | 58.40 | 58.86 | 58.11 | 58.86 | 58.66 | -0.59% | 5,381 |
| Mar 6, 2026 | 60.18 | 60.18 | 58.75 | 59.21 | 59.01 | -0.19% | 2,365 |
| Mar 5, 2026 | 60.05 | 60.13 | 59.26 | 59.32 | 59.12 | -1.17% | 2,585 |
| Mar 4, 2026 | 59.57 | 60.28 | 59.57 | 60.02 | 59.81 | 0.67% | 4,726 |
| Mar 3, 2026 | 61.10 | 61.10 | 59.13 | 59.62 | 59.41 | -3.23% | 4,861 |
| Mar 2, 2026 | 60.94 | 61.78 | 60.00 | 61.61 | 61.40 | -0.87% | 4,057 |
| Feb 27, 2026 | 63.02 | 63.02 | 61.89 | 62.15 | 61.94 | -0.26% | 1,573 |
| Feb 26, 2026 | 62.89 | 63.23 | 62.31 | 62.31 | 62.09 | -1.47% | 1,168 |
| Feb 25, 2026 | 63.23 | 63.58 | 63.20 | 63.24 | 63.02 | 0.11% | 1,070 |
| Feb 24, 2026 | 62.71 | 63.17 | 62.70 | 63.17 | 62.95 | 1.01% | 726 |
| Feb 23, 2026 | 62.60 | 62.83 | 62.50 | 62.54 | 62.32 | 0.11% | 5,421 |
| Feb 20, 2026 | 62.06 | 62.47 | 61.95 | 62.47 | 62.25 | 0.11% | 2,875 |
| Feb 19, 2026 | 62.52 | 62.52 | 62.40 | 62.40 | 62.18 | -0.06% | 487 |
| Feb 18, 2026 | 62.20 | 62.45 | 62.20 | 62.44 | 62.22 | 1.00% | 1,945 |
| Feb 17, 2026 | 61.93 | 62.12 | 61.44 | 61.82 | 61.61 | 0.02% | 611 |
| Feb 16, 2026 | 62.06 | 62.25 | 61.81 | 61.81 | 61.60 | 0.37% | 2,621 |
| Feb 13, 2026 | 61.80 | 62.00 | 61.21 | 61.58 | 61.37 | -1.31% | 3,344 |
| Feb 12, 2026 | 63.00 | 63.00 | 62.40 | 62.40 | 62.18 | -0.57% | 516 |
| Feb 11, 2026 | 62.16 | 62.80 | 62.09 | 62.76 | 62.54 | 1.64% | 2,261 |
| Feb 10, 2026 | 62.00 | 62.00 | 61.75 | 61.75 | 61.54 | 0.67% | 1,630 |
| Feb 9, 2026 | 61.83 | 61.90 | 61.34 | 61.34 | 61.13 | -0.42% | 2,826 |
| Feb 6, 2026 | 60.91 | 61.60 | 60.82 | 61.60 | 61.39 | 0.90% | 3,332 |
| Feb 5, 2026 | 61.40 | 61.40 | 60.69 | 61.05 | 60.84 | -0.11% | 2,512 |
| Feb 4, 2026 | 61.69 | 61.97 | 61.12 | 61.12 | 60.91 | -0.68% | 8,054 |
| Feb 3, 2026 | 61.67 | 61.94 | 61.54 | 61.54 | 61.33 | 0.36% | 595 |
| Feb 2, 2026 | 60.07 | 61.46 | 60.07 | 61.32 | 61.11 | 0.20% | 4,051 |
| Jan 30, 2026 | 60.90 | 61.20 | 60.86 | 61.20 | 60.99 | 0.18% | 4,036 |
| Jan 29, 2026 | 62.19 | 62.21 | 61.09 | 61.09 | 60.88 | -1.67% | 693 |
| Jan 28, 2026 | 62.32 | 62.32 | 61.84 | 62.13 | 61.92 | 1.02% | 5,284 |
| Jan 27, 2026 | 62.03 | 62.03 | 61.37 | 61.50 | 61.29 | -0.08% | 2,510 |
| Jan 26, 2026 | 61.48 | 61.62 | 61.29 | 61.55 | 61.34 | -1.00% | 1,362 |
| Jan 23, 2026 | 62.28 | 62.28 | 62.00 | 62.17 | 61.96 | -0.21% | 1,037 |