Vanguard FTSE Emerging Markets UCITS ETF (SWX:VFEM)
Switzerland · Delayed Price · Currency is CHF 60.07
+0.52 (0.87%)
At close: Oct 23, 2025
SWX:VFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 60.74 | 60.90 | 60.74 | 60.89 | 60.89 | 0.71% | 1,292 |
| Oct 24, 2025 | 60.50 | 60.50 | 60.13 | 60.46 | 60.46 | 0.65% | 664 |
| Oct 23, 2025 | 60.03 | 60.07 | 59.87 | 60.07 | 60.07 | 0.87% | 9,387 |
| Oct 22, 2025 | 60.59 | 60.59 | 59.55 | 59.55 | 59.55 | -0.42% | 10,277 |
| Oct 21, 2025 | 60.67 | 60.67 | 59.60 | 59.80 | 59.80 | 0.50% | 2,601 |
| Oct 20, 2025 | 59.37 | 59.81 | 59.37 | 59.50 | 59.50 | 0.54% | 1,239 |
| Oct 17, 2025 | 58.00 | 59.20 | 58.00 | 59.18 | 59.18 | -1.15% | 989 |
| Oct 16, 2025 | 59.75 | 60.01 | 59.75 | 59.87 | 59.87 | 0.22% | 1,711 |
| Oct 15, 2025 | 60.00 | 60.00 | 59.73 | 59.74 | 59.74 | 1.31% | 1,481 |
| Oct 14, 2025 | 59.50 | 59.50 | 58.57 | 58.97 | 58.97 | -1.26% | 9,902 |
| Oct 13, 2025 | 59.95 | 59.95 | 59.41 | 59.72 | 59.72 | 1.79% | 1,216 |
| Oct 10, 2025 | 60.24 | 60.24 | 58.48 | 58.67 | 58.67 | -3.04% | 5,283 |
| Oct 9, 2025 | 61.50 | 61.50 | 60.51 | 60.51 | 60.51 | 0.31% | 3,439 |
| Oct 8, 2025 | 61.00 | 61.00 | 60.00 | 60.32 | 60.32 | 0.42% | 3,155 |
| Oct 7, 2025 | 60.30 | 60.40 | 60.07 | 60.07 | 60.07 | -0.17% | 14,213 |
| Oct 6, 2025 | 60.75 | 60.75 | 60.01 | 60.17 | 60.17 | 0.45% | 3,384 |
| Oct 3, 2025 | 60.50 | 60.50 | 59.90 | 59.90 | 59.90 | 0.03% | 1,004 |
| Oct 2, 2025 | 60.51 | 60.51 | 59.82 | 59.88 | 59.88 | 0.37% | 1,550 |
| Oct 1, 2025 | 59.10 | 59.66 | 59.00 | 59.66 | 59.66 | 0.88% | 1,272 |
| Sep 30, 2025 | 58.97 | 59.27 | 58.95 | 59.14 | 59.14 | 0.07% | 2,330 |
| Sep 29, 2025 | 59.00 | 59.12 | 58.92 | 59.10 | 59.10 | 1.16% | 832 |
| Sep 26, 2025 | 58.69 | 58.69 | 58.30 | 58.42 | 58.42 | -0.78% | 5,311 |
| Sep 25, 2025 | 58.97 | 58.97 | 58.64 | 58.88 | 58.88 | -0.29% | 476 |
| Sep 24, 2025 | 59.01 | 59.07 | 58.95 | 59.05 | 59.05 | 0.49% | 3,672 |
| Sep 23, 2025 | 59.27 | 59.27 | 58.39 | 58.76 | 58.76 | 0.10% | 857 |
| Sep 22, 2025 | 58.81 | 58.81 | 58.60 | 58.70 | 58.70 | -0.17% | 2,069 |
| Sep 19, 2025 | 58.63 | 58.86 | 58.63 | 58.80 | 58.80 | 0.38% | 2,009 |
| Sep 18, 2025 | 58.97 | 58.97 | 58.39 | 58.58 | 58.58 | -0.64% | 2,790 |
| Sep 17, 2025 | 58.09 | 59.08 | 58.09 | 58.96 | 58.54 | 0.86% | 6,726 |
| Sep 16, 2025 | 59.00 | 59.00 | 58.46 | 58.46 | 58.05 | -0.48% | 3,875 |
| Sep 15, 2025 | 58.89 | 58.89 | 58.53 | 58.74 | 58.32 | 0.20% | 1,694 |
| Sep 12, 2025 | 58.45 | 58.67 | 58.45 | 58.62 | 58.21 | 0.57% | 459 |
| Sep 11, 2025 | 58.45 | 58.45 | 58.27 | 58.29 | 57.88 | 0.41% | 6,232 |
| Sep 10, 2025 | 58.78 | 58.78 | 58.04 | 58.05 | 57.64 | 0.94% | 316 |
| Sep 9, 2025 | 57.18 | 57.51 | 57.18 | 57.51 | 57.10 | 1.21% | 2,419 |
| Sep 8, 2025 | 57.94 | 57.94 | 56.82 | 56.82 | 56.42 | 0.21% | 38,398 |
| Sep 5, 2025 | 57.10 | 57.16 | 56.70 | 56.70 | 56.30 | 0.14% | 1,258 |
| Sep 4, 2025 | 57.30 | 57.30 | 56.47 | 56.62 | 56.22 | -0.25% | 14,146 |
| Sep 3, 2025 | 56.76 | 56.90 | 56.76 | 56.76 | 56.36 | 0.35% | 1,427 |
| Sep 2, 2025 | 56.80 | 56.80 | 56.40 | 56.56 | 56.16 | -0.44% | 883 |
| Sep 1, 2025 | 56.75 | 56.82 | 56.70 | 56.81 | 56.41 | 0.69% | 1,762 |
| Aug 29, 2025 | 56.67 | 56.67 | 56.20 | 56.42 | 56.02 | -0.44% | 2,624 |
| Aug 28, 2025 | 56.20 | 56.67 | 56.20 | 56.67 | 56.27 | 0.25% | 394 |
| Aug 27, 2025 | 56.91 | 56.93 | 56.53 | 56.53 | 56.13 | -1.38% | 1,421 |
| Aug 26, 2025 | 58.25 | 58.25 | 57.31 | 57.32 | 56.91 | -0.28% | 874 |
| Aug 25, 2025 | 58.43 | 58.43 | 57.40 | 57.48 | 57.07 | 0.14% | 2,887 |
| Aug 22, 2025 | 57.80 | 57.80 | 57.12 | 57.40 | 56.99 | 0.84% | 689 |
| Aug 21, 2025 | 56.74 | 56.92 | 56.74 | 56.92 | 56.52 | 0.92% | 570 |
| Aug 20, 2025 | 57.50 | 57.50 | 56.40 | 56.40 | 56.00 | -1.05% | 1,349 |
| Aug 19, 2025 | 57.14 | 57.21 | 57.00 | 57.00 | 56.60 | -0.56% | 595 |