Vanguard FTSE Emerging Markets UCITS ETF (SWX:VFEM)
Switzerland · Delayed Price · Currency is CHF 58.42
-0.46 (-0.78%)
At close: Sep 26, 2025
SWX:VFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 57.02 | 57.36 | 57.02 | 57.32 | 56.91 | 0.95% | 1,835 |
| Aug 15, 2025 | 57.50 | 57.50 | 56.78 | 56.78 | 56.38 | -0.11% | 242 |
| Aug 14, 2025 | 57.50 | 57.50 | 56.79 | 56.84 | 56.44 | -0.61% | 1,358 |
| Aug 13, 2025 | 57.00 | 57.19 | 57.00 | 57.19 | 56.79 | 1.13% | 2,338 |
| Aug 12, 2025 | 56.79 | 56.79 | 56.49 | 56.55 | 56.15 | 0.05% | 490 |
| Aug 11, 2025 | 56.15 | 56.52 | 56.15 | 56.52 | 56.12 | 0.62% | 637 |
| Aug 8, 2025 | 56.15 | 56.19 | 56.08 | 56.17 | 55.77 | -0.32% | 567 |
| Aug 7, 2025 | 55.28 | 56.35 | 55.28 | 56.35 | 55.95 | 1.40% | 397 |
| Aug 6, 2025 | 55.82 | 55.87 | 55.57 | 55.57 | 55.18 | -0.16% | 11,529 |
| Aug 5, 2025 | 55.87 | 55.92 | 55.66 | 55.66 | 55.27 | 0.32% | 911 |
| Aug 4, 2025 | 56.00 | 56.00 | 55.43 | 55.48 | 55.09 | -0.56% | 2,061 |
| Jul 31, 2025 | 55.94 | 56.13 | 55.70 | 55.79 | 55.40 | -0.07% | 1,637 |
| Jul 30, 2025 | 55.85 | 56.01 | 55.76 | 55.83 | 55.44 | -0.34% | 2,519 |
| Jul 29, 2025 | 55.80 | 56.13 | 55.80 | 56.02 | 55.62 | 0.76% | 204 |
| Jul 28, 2025 | 55.66 | 55.70 | 55.50 | 55.60 | 55.21 | 0.22% | 1,505 |
| Jul 25, 2025 | 55.41 | 55.48 | 55.32 | 55.48 | 55.09 | -0.73% | 1,115 |
| Jul 24, 2025 | 55.84 | 55.90 | 55.78 | 55.89 | 55.49 | 0.27% | 3,452 |
| Jul 23, 2025 | 55.50 | 55.74 | 55.50 | 55.74 | 55.35 | 0.98% | 2,091 |
| Jul 22, 2025 | 55.42 | 55.42 | 55.20 | 55.20 | 54.81 | -0.76% | 1,217 |
| Jul 21, 2025 | 56.00 | 56.00 | 55.50 | 55.62 | 55.23 | 0.07% | 4,240 |