Vanguard Global Government Bond UCITS ETF (SWX:VGGX)
Switzerland · Delayed Price · Currency is CHF 4.771
-0.002 (-0.05%)
At close: Sep 22, 2026
SWX:VGGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.05% | 2,231 |
| Sep 21, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.02% | - |
| Sep 18, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.04% | 5,363 |
| Sep 17, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.77 | 0.17% | - |
| Sep 16, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.20% | - |
| Sep 15, 2026 | 4.76 | 4.76 | 4.75 | 4.76 | 4.76 | -0.13% | 104,541 |
| Sep 14, 2026 | 4.77 | 4.77 | 4.76 | 4.76 | 4.76 | -0.26% | 35,566 |
| Sep 11, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.39% | - |
| Sep 10, 2026 | 4.81 | 4.81 | 4.79 | 4.79 | 4.79 | -0.10% | 29,306 |
| Sep 9, 2026 | 4.81 | 4.81 | 4.80 | 4.80 | 4.80 | -0.30% | 60,461 |
| Sep 8, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.04% | - |
| Sep 7, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.12% | - |
| Sep 4, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.01% | 477 |
| Sep 3, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.34% | - |
| Sep 2, 2026 | 4.80 | 4.81 | 4.80 | 4.80 | 4.80 | -0.26% | 10,500 |
| Sep 1, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.11% | 9,652 |
| Aug 31, 2026 | 4.82 | 4.83 | 4.82 | 4.82 | 4.82 | -0.39% | 36,697 |
| Aug 28, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.17% | 28,290 |
| Aug 27, 2026 | 4.85 | 4.85 | 4.84 | 4.85 | 4.85 | -0.03% | 41,765 |
| Aug 26, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.09% | - |
| Aug 25, 2026 | 4.84 | 4.85 | 4.84 | 4.85 | 4.85 | 0.30% | 22,038 |
| Aug 24, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.13% | 20,312 |
| Aug 21, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.16% | 35,975 |
| Aug 20, 2026 | 4.84 | 4.84 | 4.83 | 4.84 | 4.84 | -0.06% | 3,772 |
| Aug 19, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.32% | 7,368 |
| Aug 18, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.24% | 3,000 |
| Aug 17, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.37% | 1,000 |
| Aug 14, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.09% | 71,876 |
| Aug 13, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.13% | 417 |
| Aug 12, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.85 | -0.02% | 1,245 |
| Aug 11, 2026 | 4.84 | 4.86 | 4.84 | 4.86 | 4.86 | 0.20% | 60,531 |
| Aug 10, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.28% | 400 |
| Aug 7, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.01% | - |
| Aug 6, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.22% | - |
| Aug 5, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.43% | 918 |
| Aug 4, 2026 | 4.86 | 4.86 | 4.85 | 4.85 | 4.85 | -0.09% | 2,682 |
| Aug 3, 2026 | 4.85 | 4.86 | 4.85 | 4.85 | 4.85 | 0.31% | 106,084 |
| Jul 31, 2026 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | -0.15% | 82,845 |
| Jul 30, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.35% | 65,291 |
| Jul 29, 2026 | 4.87 | 4.87 | 4.86 | 4.86 | 4.86 | -0.08% | 85,297 |
| Jul 28, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.21% | 15,112 |
| Jul 27, 2026 | 4.87 | 4.87 | 4.86 | 4.86 | 4.86 | 0.22% | 42,721 |
| Jul 24, 2026 | 4.84 | 4.85 | 4.84 | 4.85 | 4.85 | 0.02% | 29,888 |
| Jul 23, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.84 | -0.26% | 22,364 |
| Jul 22, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.11% | 200 |
| Jul 21, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.16% | 36,152 |
| Jul 20, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.22% | 7,205 |
| Jul 17, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.25% | 8,410 |
| Jul 16, 2026 | 4.88 | 4.88 | 4.87 | 4.87 | 4.87 | -0.14% | 24,518 |
| Jul 15, 2026 | 4.87 | 4.88 | 4.87 | 4.88 | 4.88 | -0.06% | 28,668 |