Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Swiss - Delayed Quote CHF

Vanguard Funds PLC - Vanguard ESG Global Corporate Bond UCITS ETF CHF Hedged Acc (V3GX.SW)

4.3867
-0.0175
(-0.40%)
At close: May 5 at 12:43:44 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
May 5, 20254.38674.38674.38674.38674.386719,280
May 2, 20254.40764.40764.40424.40424.404212,606
Apr 30, 20254.41264.41284.40344.40664.406614,804
Apr 29, 20254.40234.40234.40234.40234.40237,100
Apr 28, 20254.38894.38894.38894.38894.38898,409
Apr 25, 20254.39414.39414.39414.39414.3941-
Apr 24, 20254.37614.39414.37614.39414.3941522,043
Apr 23, 20254.37794.37864.37794.37864.378617,911
Apr 22, 20254.35884.37154.35884.37154.371534,740
Apr 17, 20254.36444.38164.36444.38164.3816229,711
Apr 16, 20254.37124.37124.35624.36174.361734,500
Apr 15, 20254.36794.36794.35114.35604.356092,536
Apr 14, 20254.30364.35844.30364.35844.358430,696
Apr 11, 20254.34454.34474.34454.34474.34473,355
Apr 10, 20254.33884.33884.33884.33884.33884,780
Apr 9, 20254.31004.33504.31004.33414.334145,310
Apr 8, 20254.38304.38304.34264.34264.3426190,935
Apr 7, 20254.35694.35694.35694.35694.356913,100
Apr 4, 20254.41714.43474.39434.39434.394310,479
Apr 3, 20254.42124.42124.42124.42124.42124,100
Apr 2, 20254.40784.40784.40784.40784.40783,092
Apr 1, 20254.40794.40844.39924.40844.40849,777
Mar 31, 20254.39294.39294.39294.39294.392912,057
Mar 28, 20254.38544.39404.38544.39404.39402,911
Mar 27, 20254.38274.38274.38224.38224.38227,660
Mar 26, 20254.39264.39354.38194.38634.386320,756
Mar 25, 20254.39654.39654.39654.39654.39651,200
Mar 24, 20254.39924.39924.39524.39524.39528,010
Mar 21, 20254.40314.40314.40314.40314.4031-
Mar 20, 20254.41294.41294.41004.41274.412712,125
Mar 19, 20254.39664.39664.39664.39664.396612,813
Mar 18, 20254.38004.38424.38004.38424.38424,171
Mar 17, 20254.37934.38874.37934.38874.388715,192
Mar 14, 20254.37614.38304.37614.38304.383011,095
Mar 13, 20254.37004.37004.36484.36944.3694122,014
Mar 12, 20254.39334.39334.39324.39324.393227,411
Mar 11, 20254.40754.40754.39084.39084.390814,794
Mar 10, 20254.40594.40714.40074.40094.400922,904
Mar 7, 20254.40424.40424.40424.40424.404224,889
Mar 6, 20254.39154.39154.38294.38294.382918,795
Mar 5, 20254.43154.43154.41784.41784.417812,370
Mar 4, 20254.42754.43444.42754.43444.43444,933
Mar 3, 20254.43294.43294.41424.42484.42486,660
Feb 28, 20254.43374.43374.41924.41924.419241,072
Feb 27, 20254.41834.41834.41834.41834.418312,854
Feb 26, 20254.43004.43114.42154.43114.431158,188
Feb 25, 20254.42004.43134.42004.43134.4313199,371
Feb 24, 20254.40864.41464.40364.41464.41466,722
Feb 21, 20254.40044.41004.39204.41004.410061,329
Feb 20, 20254.39484.39654.38634.39654.396514,740
Feb 19, 20254.39394.39454.38004.39454.394514,524
Feb 18, 20254.40084.40084.40084.40084.4008-
Feb 17, 20254.40314.40794.40314.40794.407917,904
Feb 14, 20254.38824.41394.38824.41394.413934,680
Feb 13, 20254.37654.39694.37654.39694.396918,429
Feb 12, 20254.38954.38954.37094.37094.370917,714
Feb 11, 20254.39554.39554.39554.39554.395517,743
Feb 10, 20254.41704.41704.39654.40364.40366,839
Feb 7, 20254.41134.41404.40174.40174.401772,358
Feb 6, 20254.41834.41834.40784.40784.407821,783
Feb 5, 20254.41994.41994.40844.40844.4084251,681
Feb 4, 20254.39354.39354.38474.39134.39137,611
Feb 3, 20254.38844.40484.38844.40484.40481,790
Jan 31, 20254.39014.40094.39014.40094.40095,654
Jan 30, 20254.39224.39224.39054.39054.39052,230
Jan 29, 20254.38154.38154.38154.38154.381522,469
Jan 28, 20254.37874.37874.37874.37874.3787502,155
Jan 27, 20254.38624.38834.38124.38274.382719,408
Jan 24, 20254.35834.37094.35834.37094.370913,751
Jan 23, 20254.36004.36874.35404.35404.354039,750
Jan 22, 20254.38024.38024.37564.37564.375611,830
Jan 21, 20254.37564.38184.37564.38184.38182,583
Jan 20, 20254.37674.37674.34934.35364.3536471,023
Jan 17, 20254.36114.36114.36114.36114.36118,357
Jan 16, 20254.34434.35584.34384.35584.355827,626
Jan 15, 20254.35254.35254.35254.35254.3525757
Jan 14, 20254.32274.32274.32274.32274.32271,910
Jan 13, 20254.32384.32864.32224.32224.322273,243
Jan 10, 20254.34914.34914.33164.33164.33168,027
Jan 9, 20254.35094.35244.34554.35244.352422,640
Jan 8, 20254.34904.34904.34904.34904.3490190,939
Jan 7, 20254.35004.35004.34644.34644.346413,030
Jan 6, 20254.36184.36664.36184.36514.365139,979
Jan 3, 20254.38634.38634.34084.36674.366734,711
Dec 30, 20244.38604.38604.38604.38604.38602,473
Dec 27, 20244.37264.37264.37264.37264.3726-
Dec 23, 20244.37264.37264.37264.37264.3726188
Dec 20, 20244.39384.39384.36964.38764.38767,971
Dec 19, 20244.39654.39654.38654.38654.386514,910
Dec 18, 20244.41564.41774.41414.41774.417748,240
Dec 17, 20244.42674.42674.41614.41614.416114,743
Dec 16, 20244.42164.42164.41594.41594.4159924
Dec 13, 20244.43714.43714.42264.42264.422620,811
Dec 12, 20244.46774.46774.43894.43894.43893,656
Dec 11, 20244.44514.45914.44494.45294.452915,217
Dec 10, 20244.45374.45374.45374.45374.4537-
Dec 9, 20244.45634.45634.45634.45634.456318,500
Dec 6, 20244.45744.45744.45744.45744.45744,709
Dec 5, 20244.46404.46404.45004.45464.454621,386
Dec 4, 20244.44804.45734.44104.45734.457310,342
Dec 3, 20244.46764.46764.44804.44804.4480141,101
Dec 2, 20244.45684.45684.45684.45684.4568915
Nov 29, 20244.43364.43364.43364.43364.4336-
Nov 28, 20244.42654.42654.41974.41974.419710,600
Nov 27, 20244.42554.42554.42554.42554.425520,996
Nov 26, 20244.41064.41304.41064.41304.41301,108
Nov 25, 20244.40414.40414.40284.40284.40286,177
Nov 22, 20244.38054.39244.38054.39244.392427,550
Nov 21, 20244.39664.39664.38744.38744.387416,247
Nov 20, 20244.39094.40074.39094.40074.400742,311
Nov 19, 20244.40034.40034.39884.39884.39882,062
Nov 18, 20244.38534.38534.37604.37604.37607,536
Nov 15, 20244.39734.39974.38324.38324.38326,158
Nov 14, 20244.40504.40504.40114.40114.401120,149
Nov 13, 20244.40604.40614.40604.40614.406168,045
Nov 12, 20244.40314.42264.40314.41354.41352,587
Nov 11, 20244.40254.40254.40254.40254.40251,000
Nov 8, 20244.41554.42374.41504.42374.42373,432
Nov 7, 20244.39324.39724.39324.39604.396023,262
Nov 6, 20244.38754.38754.38754.38754.38754,499
Nov 5, 20244.39744.39744.39104.39104.3910162,308
Nov 4, 20244.39814.40154.39774.39774.397710,088
Nov 1, 20244.35464.39474.35464.38774.38773,720
Oct 31, 20244.40024.40104.39224.40104.401026,584
Oct 30, 20244.42004.42004.41384.41384.413834,695
Oct 29, 20244.40134.40284.39564.40284.40281,709
Oct 28, 20244.41834.41834.39984.39984.39982,242
Oct 25, 20244.41544.41734.41544.41734.41732,945
Oct 24, 20244.40264.42574.40264.42564.42562,766
Oct 23, 20244.40874.41404.40774.41404.41406,513
Oct 22, 20244.41034.41734.41034.41254.4125772,506
Oct 21, 20244.45324.45324.42754.42894.428952,111
Oct 18, 20244.44534.45314.43704.45314.4531291,689
Oct 17, 20244.45354.45504.45104.45214.452116,460
Oct 16, 20244.46214.46634.46214.46634.466324,215
Oct 15, 20244.44904.45364.44904.45364.453612,779
Oct 14, 20244.43764.43854.42754.42754.427523,068
Oct 11, 20244.43204.44204.43204.44204.44209,357
Oct 10, 20244.44334.44334.43254.43254.43253,531
Oct 9, 20244.44474.44524.44474.44524.44523,276
Oct 8, 20244.46334.46344.43964.44614.44618,410
Oct 7, 20244.44074.44074.44074.44074.44072,577
Oct 4, 20244.48084.48084.47004.47004.47002,129
Oct 3, 20244.49164.49164.47804.48664.486616,271
Oct 2, 20244.50384.50384.49824.49844.498419,908
Oct 1, 20244.49714.50594.49714.50364.50367,039
Sep 30, 20244.48644.48644.47294.47294.472932,207
Sep 27, 20244.48544.48544.48544.48544.48541,018
Sep 26, 20244.48224.48224.48224.48224.48224,476
Sep 25, 20244.48564.49274.48314.48534.485315,727
Sep 24, 20244.48424.48424.48224.48224.48225,501
Sep 23, 20244.49094.49094.48424.48424.48424,594
Sep 20, 20244.50674.50674.48704.48704.48706,818
Sep 19, 20244.49484.49484.48404.48404.48403,950
Sep 18, 20244.48744.48744.48744.48744.48749,313
Sep 17, 20244.49774.49774.49774.49774.49777,294
Sep 16, 20244.48944.49404.48944.49404.49401,971
Sep 13, 20244.47654.47654.47654.47654.4765131
Sep 12, 20244.48204.48204.47424.47424.474213,527
Sep 11, 20244.49884.49884.48074.48994.489915,789
Sep 10, 20244.48124.48124.48124.48124.48121,820
Sep 9, 20244.46724.46724.46724.46724.46728,900
Sep 6, 20244.46214.47584.46214.47584.47582,518
Sep 5, 20244.45514.45514.45514.45514.4551-
Sep 4, 20244.44954.45514.44634.45514.455117,649
Sep 3, 20244.40924.43674.40914.43404.43404,583
Sep 2, 20244.44114.44114.41934.43024.430232,832
Aug 30, 20244.42984.42984.42984.42984.4298-
Aug 29, 20244.44694.44694.42984.42984.429812,968
Aug 28, 20244.44004.44004.44004.44004.4400-
Aug 27, 20244.44004.44004.44004.44004.44002,295
Aug 26, 20244.46224.46224.45614.45614.45614,105
Aug 23, 20244.45644.45644.43464.43464.43462,899
Aug 22, 20244.45084.45084.44574.44574.44572,320
Aug 21, 20244.43754.44524.43744.43744.43741,741
Aug 20, 20244.44434.44434.44434.44434.4443333,376
Aug 19, 20244.42844.43524.42844.43524.435219,312
Aug 16, 20244.42964.43704.42044.43704.43706,582
Aug 15, 20244.43784.43784.43784.43784.4378921
Aug 14, 20244.42924.42924.42924.42924.4292-
Aug 13, 20244.42844.42844.42844.42844.4284909
Aug 12, 20244.40044.40044.40044.40044.4004-
Aug 9, 20244.39944.39944.39944.39944.3994-
Aug 8, 20244.40724.40724.39484.39484.39483,932
Aug 7, 20244.40384.40384.40384.40384.4038-
Aug 6, 20244.41084.41794.41084.41794.417910,438
Aug 5, 20244.42344.42344.42344.42344.42345,000
Aug 2, 20244.41444.41444.40304.40304.40303,374
Jul 31, 20244.39554.39894.39554.39894.398924,918
Jul 30, 20244.38564.38564.38564.38564.3856-
Jul 29, 20244.38724.38724.38644.38644.38645,360
Jul 26, 20244.37784.37784.37784.37784.3778-
Jul 25, 20244.37374.37814.37374.37814.378124,669
Jul 24, 20244.36604.37554.36604.37554.375541,678
Jul 23, 20244.37064.37394.36274.37394.373911,057
Jul 22, 20244.37854.37854.36784.36784.36789,005
Jul 19, 20244.37504.37504.37504.37504.37502,481
Jul 18, 20244.38394.38394.38394.38394.3839-
Jul 17, 20244.38394.38394.38394.38394.38392,717
Jul 16, 20244.38204.38204.38204.38204.38201,826
Jul 15, 20244.38084.38084.38084.38084.380810,714
Jul 12, 20244.37844.37844.36994.36994.36991,636
Jul 11, 20244.36944.37284.36464.37284.372814,108
Jul 10, 20244.35504.35504.35504.35504.35506,995
Jul 9, 20244.35884.35884.35884.35884.3588-
Jul 8, 20244.35334.36754.35324.36754.367510,842
Jul 5, 20244.35084.35084.35084.35084.35083,910
Jul 4, 20244.33664.33664.33664.33664.3366-
Jul 3, 20244.33414.33414.32354.32354.323534,272
Jul 2, 20244.30964.31884.30964.31884.31881,560
Jul 1, 20244.33004.33004.31224.31224.31228,353
Jun 28, 20244.34094.34094.33984.33984.33983,284
Jun 27, 20244.34194.34384.34194.34384.343834,318
Jun 26, 20244.36744.36744.33784.33874.33875,494
Jun 25, 20244.35344.35344.35344.35344.35341,224
Jun 24, 20244.35374.35604.34494.34494.344938,041
Jun 21, 20244.35514.35514.33484.33484.33481,078
Jun 20, 20244.34324.34564.34324.34564.34562,516
Jun 19, 20244.35494.36294.35494.36024.360238,826
Jun 18, 20244.35444.35444.35444.35444.354422,164
Jun 17, 20244.35464.35464.33424.34164.34161,889
Jun 14, 20244.35914.35924.35364.35364.353638,816
Jun 13, 20244.35564.35564.35564.35564.35561,163
Jun 12, 20244.36074.36074.36074.36074.360739,686
Jun 11, 20244.31804.31804.31804.31804.3180-
Jun 10, 20244.33314.33314.30194.31804.318028,454
Jun 7, 20244.33684.33734.33684.33734.3373537
Jun 6, 20244.34284.35444.34284.35444.35441,340
Jun 5, 20244.34314.35584.34314.35584.355834,248
Jun 4, 20244.34234.34694.34104.34694.346976,510
Jun 3, 20244.33294.33294.30644.30644.306454,198
May 31, 20244.30134.31654.30014.31564.315617,935
May 30, 20244.28904.30814.28904.30814.308118,640
May 29, 20244.30694.30694.29584.29584.29582,660
May 28, 20244.31944.31944.31944.31944.3194712
May 27, 20244.32214.32214.32214.32214.32211,844
May 24, 20244.31604.31904.31604.31844.31846,510
May 23, 20244.35074.35074.31704.31704.317044,708
May 22, 20244.35134.35134.32204.32204.322013,969
May 21, 20244.34084.34084.34084.34084.3408115,910
May 17, 20244.33484.33794.33484.33794.3379596
May 16, 20244.36524.36524.36524.36524.3652921
May 15, 20244.34134.34384.32804.34384.34386,178
May 14, 20244.34034.34034.32024.32024.32024,576
May 13, 20244.31804.31964.31334.31964.31966,118
May 10, 20244.32644.32644.32244.32244.322435,487
May 8, 20244.33594.33594.31694.32624.326222,785
May 7, 20244.31844.33794.31814.33794.337955,540
May 6, 20244.31744.32904.31634.32414.324199,599

Related Tickers