Vanguard FTSE Emerging Markets UCITS ETF (SWX:VFEM)
Switzerland · Delayed Price · Currency is CHF 57.00
-0.32 (-0.56%)
At close: Aug 19, 2025, 5:20 PM CET
SWX:VFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 57.50 | 57.50 | 56.40 | 56.40 | - | -1.05% | 1,349 |
| Aug 19, 2025 | 57.14 | 57.21 | 57.00 | 57.00 | - | -0.56% | 595 |
| Aug 18, 2025 | 57.02 | 57.36 | 57.02 | 57.32 | - | 0.95% | 1,835 |
| Aug 15, 2025 | 57.50 | 57.50 | 56.78 | 56.78 | - | -0.11% | 242 |
| Aug 14, 2025 | 57.50 | 57.50 | 56.79 | 56.84 | - | -0.61% | 1,358 |
| Aug 13, 2025 | 57.00 | 57.19 | 57.00 | 57.19 | - | 1.13% | 2,338 |
| Aug 12, 2025 | 56.79 | 56.79 | 56.49 | 56.55 | - | 0.05% | 490 |
| Aug 11, 2025 | 56.15 | 56.52 | 56.15 | 56.52 | - | 0.62% | 637 |
| Aug 8, 2025 | 56.15 | 56.19 | 56.08 | 56.17 | - | -0.32% | 567 |
| Aug 7, 2025 | 55.28 | 56.35 | 55.28 | 56.35 | - | 1.40% | 397 |
| Aug 6, 2025 | 55.82 | 55.87 | 55.57 | 55.57 | - | -0.16% | 11,529 |
| Aug 5, 2025 | 55.87 | 55.92 | 55.66 | 55.66 | - | 0.32% | 911 |
| Aug 4, 2025 | 56.00 | 56.00 | 55.43 | 55.48 | - | -0.56% | 2,061 |
| Jul 31, 2025 | 55.94 | 56.13 | 55.70 | 55.79 | - | -0.07% | 1,637 |
| Jul 30, 2025 | 55.85 | 56.01 | 55.76 | 55.83 | - | -0.34% | 2,519 |
| Jul 29, 2025 | 55.80 | 56.13 | 55.80 | 56.02 | - | 0.76% | 204 |
| Jul 28, 2025 | 55.66 | 55.70 | 55.50 | 55.60 | - | 0.22% | 1,505 |
| Jul 25, 2025 | 55.41 | 55.48 | 55.32 | 55.48 | - | -0.73% | 1,115 |
| Jul 24, 2025 | 55.84 | 55.90 | 55.78 | 55.89 | - | 0.27% | 3,452 |
| Jul 23, 2025 | 55.50 | 55.74 | 55.50 | 55.74 | - | 0.98% | 2,091 |
| Jul 22, 2025 | 55.42 | 55.42 | 55.20 | 55.20 | - | -0.76% | 1,217 |
| Jul 21, 2025 | 56.00 | 56.00 | 55.50 | 55.62 | - | 0.07% | 4,240 |
| Jul 18, 2025 | 55.69 | 55.69 | 55.55 | 55.58 | - | -0.22% | 971 |
| Jul 17, 2025 | 55.58 | 55.71 | 55.33 | 55.70 | - | 1.83% | 3,713 |
| Jul 16, 2025 | 55.00 | 55.04 | 54.70 | 54.70 | - | -0.29% | 5,118 |
| Jul 15, 2025 | 54.57 | 54.90 | 54.57 | 54.86 | - | 1.24% | 339 |
| Jul 14, 2025 | 54.25 | 54.25 | 54.08 | 54.19 | - | -0.04% | 138 |
| Jul 11, 2025 | 54.20 | 54.21 | 54.07 | 54.21 | - | 0.06% | 83 |
| Jul 10, 2025 | 54.16 | 54.18 | 54.14 | 54.18 | - | 0.31% | 365 |
| Jul 9, 2025 | 54.17 | 54.17 | 53.92 | 54.01 | - | -0.37% | 1,784 |
| Jul 8, 2025 | 54.31 | 54.35 | 54.21 | 54.21 | - | -0.04% | 1,498 |
| Jul 7, 2025 | 53.99 | 54.23 | 53.92 | 54.23 | - | 0.33% | 1,101 |
| Jul 4, 2025 | 54.08 | 54.12 | 54.02 | 54.05 | - | -0.92% | 5,281 |
| Jul 3, 2025 | 54.00 | 54.55 | 54.00 | 54.55 | - | 1.09% | 1,474 |
| Jul 2, 2025 | 54.10 | 54.10 | 53.70 | 53.96 | - | 0.11% | 1,142 |
| Jul 1, 2025 | 54.03 | 54.12 | 53.66 | 53.90 | - | 0.17% | 712 |
| Jun 30, 2025 | 54.05 | 54.05 | 53.81 | 53.81 | - | -0.68% | 230 |
| Jun 27, 2025 | 54.39 | 54.39 | 54.00 | 54.18 | - | 0.06% | 1,607 |
| Jun 26, 2025 | 54.07 | 54.28 | 54.07 | 54.15 | - | -0.04% | 2,315 |
| Jun 25, 2025 | 54.28 | 54.30 | 54.17 | 54.17 | - | 0.80% | 65 |
| Jun 24, 2025 | 54.04 | 54.25 | 53.74 | 53.74 | - | 0.66% | 343 |
| Jun 23, 2025 | 53.38 | 53.39 | 53.18 | 53.39 | - | 0.06% | 5,700 |
| Jun 20, 2025 | 53.47 | 53.50 | 53.36 | 53.36 | - | 0.41% | 2,205 |
| Jun 19, 2025 | 53.56 | 53.56 | 53.14 | 53.14 | - | -2.15% | 293 |
| Jun 18, 2025 | 54.54 | 54.54 | 54.10 | 54.31 | - | -0.28% | 4,648 |
| Jun 17, 2025 | 54.47 | 54.65 | 54.40 | 54.46 | - | -0.69% | 6,693 |
| Jun 16, 2025 | 53.75 | 54.84 | 53.75 | 54.84 | - | 0.79% | 385 |
| Jun 13, 2025 | 54.50 | 54.50 | 53.96 | 54.41 | - | -1.18% | 598 |
| Jun 12, 2025 | 55.44 | 55.44 | 54.77 | 55.06 | - | -1.24% | 8,885 |
| Jun 11, 2025 | 55.70 | 55.93 | 55.70 | 55.75 | - | 0.63% | 3,634 |