Vanguard USD Corporate 1-3 Year Bond UCITS ETF (SWX:VUSC)
Switzerland · Delayed Price · Currency is CHF 39.28
-0.04 (-0.09%)
At close: Oct 20, 2025
SWX:VUSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | -0.09% | 5,000 |
| Oct 17, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | -0.39% | - |
| Oct 16, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | -0.62% | 12 |
| Oct 15, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.57 | -0.64% | 8 |
| Oct 14, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.83 | -0.02% | 116 |
| Oct 13, 2025 | 39.84 | 39.84 | 39.84 | 39.98 | 39.84 | - | - |
| Oct 10, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.84 | -0.06% | 116 |
| Oct 9, 2025 | 39.86 | 39.86 | 39.86 | 40.00 | 39.86 | 0.53% | - |
| Oct 8, 2025 | 39.65 | 39.65 | 39.65 | 39.79 | 39.65 | 0.56% | - |
| Oct 7, 2025 | 39.43 | 39.43 | 39.43 | 39.57 | 39.43 | 0.19% | - |
| Oct 6, 2025 | 39.35 | 39.35 | 39.35 | 39.50 | 39.35 | - | 7,160 |
| Oct 3, 2025 | 39.35 | 39.35 | 39.35 | 39.50 | 39.35 | -0.38% | - |
| Oct 2, 2025 | 39.50 | 39.50 | 39.50 | 39.65 | 39.50 | 0.09% | - |
| Oct 1, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.47 | 0.28% | 6,118 |
| Sep 30, 2025 | 39.36 | 39.36 | 39.36 | 39.50 | 39.36 | 0.03% | - |
| Sep 29, 2025 | 39.34 | 39.34 | 39.34 | 39.49 | 39.34 | - | 904 |
| Sep 26, 2025 | 39.34 | 39.34 | 39.34 | 39.49 | 39.34 | 0.09% | - |
| Sep 25, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.31 | 0.17% | 3,530 |
| Sep 24, 2025 | 39.24 | 39.24 | 39.24 | 39.38 | 39.24 | 0.11% | - |
| Sep 23, 2025 | 39.20 | 39.20 | 39.20 | 39.34 | 39.20 | -0.06% | - |
| Sep 22, 2025 | 39.22 | 39.22 | 39.22 | 39.36 | 39.22 | -0.09% | 6,220 |
| Sep 19, 2025 | 39.25 | 39.25 | 39.25 | 39.40 | 39.25 | 0.41% | 2,040 |
| Sep 18, 2025 | 39.09 | 39.09 | 39.09 | 39.24 | 39.09 | 0.01% | - |
| Sep 17, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 38.96 | -0.05% | 75 |
| Sep 16, 2025 | 38.98 | 38.98 | 38.98 | 39.25 | 38.98 | -0.72% | - |
| Sep 15, 2025 | 39.26 | 39.26 | 39.26 | 39.54 | 39.26 | -0.15% | - |
| Sep 12, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.32 | 0.03% | 70 |
| Sep 11, 2025 | 39.31 | 39.31 | 39.31 | 39.59 | 39.31 | - | - |
| Sep 10, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.31 | 0.23% | 26 |
| Sep 9, 2025 | 39.22 | 39.22 | 39.22 | 39.50 | 39.22 | 0.04% | 8,450 |
| Sep 8, 2025 | 39.20 | 39.20 | 39.20 | 39.48 | 39.20 | -0.41% | 1,000 |
| Sep 5, 2025 | 39.37 | 39.37 | 39.37 | 39.64 | 39.37 | -0.78% | - |
| Sep 4, 2025 | 39.68 | 39.68 | 39.68 | 39.96 | 39.68 | 0.14% | 500 |
| Sep 3, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.62 | 0.42% | 117 |
| Sep 2, 2025 | 39.46 | 39.46 | 39.46 | 39.74 | 39.46 | 0.12% | - |
| Sep 1, 2025 | 39.41 | 39.41 | 39.41 | 39.69 | 39.41 | -0.04% | - |
| Aug 29, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.43 | -0.08% | 117 |
| Aug 28, 2025 | 39.68 | 39.74 | 39.68 | 39.74 | 39.46 | -0.16% | 234 |
| Aug 27, 2025 | 39.52 | 39.52 | 39.52 | 39.80 | 39.52 | - | - |
| Aug 26, 2025 | 39.93 | 39.93 | 39.80 | 39.80 | 39.52 | 0.26% | 3,239 |
| Aug 25, 2025 | 39.42 | 39.42 | 39.42 | 39.70 | 39.42 | 0.07% | - |
| Aug 22, 2025 | 39.39 | 39.39 | 39.39 | 39.67 | 39.39 | -0.63% | - |
| Aug 21, 2025 | 39.64 | 39.64 | 39.64 | 39.92 | 39.64 | - | - |
| Aug 20, 2025 | 39.47 | 39.47 | 39.47 | 39.92 | 39.47 | -0.21% | - |
| Aug 19, 2025 | 39.55 | 39.55 | 39.55 | 40.00 | 39.55 | - | - |
| Aug 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.55 | 0.04% | 372 |
| Aug 15, 2025 | 39.54 | 39.54 | 39.54 | 39.99 | 39.54 | -0.16% | - |
| Aug 14, 2025 | 39.60 | 39.60 | 39.60 | 40.05 | 39.60 | 0.31% | - |
| Aug 13, 2025 | 39.48 | 39.48 | 39.48 | 39.93 | 39.48 | -0.54% | 1,708 |
| Aug 12, 2025 | 40.25 | 40.25 | 40.14 | 40.14 | 39.69 | -0.04% | 16,622 |