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

Swiss - Delayed Quote CHF

Vanguard FTSE 250 UCITS ETF (VMID.SW)

33.59
0.00
(0.00%)
At close: April 28 at 9:00:17 AM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202533.7233.7233.7233.7233.72-
Apr 28, 202533.5933.5933.5933.5933.5915
Apr 25, 202533.3933.3933.3933.3933.39327
Apr 24, 202533.0233.0233.0233.0233.02720
Apr 23, 202532.2032.2032.2032.2032.20-
Apr 22, 202532.2032.2032.2032.2032.20-
Apr 17, 202532.1532.1532.1532.1532.15-
Apr 16, 202532.0132.0132.0132.0132.01-
Apr 15, 202532.1132.1132.1132.1132.11-
Apr 14, 202531.0031.0031.0031.0031.0035
Apr 11, 202530.3330.3330.3330.3330.33-
Apr 10, 202530.5130.5130.5130.5130.51-
Apr 9, 202529.5029.5029.5029.5029.50150
Apr 8, 202530.2230.6730.2230.6730.6724,387
Apr 7, 202529.6930.0129.1830.0130.015,158
Apr 4, 202531.1531.3831.1431.1431.144,336
Apr 3, 202533.1533.1533.1533.1533.15-
Apr 2, 202534.2334.2334.0534.0534.052,845
Apr 1, 202534.1334.1334.1334.1334.13-
Mar 31, 202534.0434.0434.0434.0434.04-
Mar 28, 202534.6734.6734.6734.6734.67-
Mar 27, 202534.8134.8134.8134.8134.81-
Mar 26, 202534.8534.8534.8534.8534.85-
Mar 25, 202534.8534.8534.8534.8534.85-
Mar 24, 202534.7234.7234.7234.7234.72-
Mar 21, 202534.7234.7234.7234.7234.72-
Mar 20, 2025 0.209355 Dividend
Mar 20, 202535.1335.1335.1335.1335.13-
Mar 19, 202535.2235.2235.2235.2235.02-
Mar 18, 202535.1635.1635.1635.1634.95-
Mar 17, 202535.1635.1635.1635.1634.95-
Mar 14, 202535.0935.0935.0935.0934.8825
Mar 13, 202534.6734.6734.6734.6734.46-
Mar 12, 202534.9434.9434.9434.9434.741,000
Mar 11, 202534.7134.7134.7134.7134.50730
Mar 10, 202534.7834.7834.7834.7834.57-
Mar 7, 202535.0735.0735.0735.0734.86-
Mar 6, 202535.2335.2335.2335.2335.02-
Mar 5, 202535.2235.2235.2235.2235.01-
Mar 4, 202534.9034.9034.9034.9034.69150
Mar 3, 202535.5235.8135.5235.8135.606,872
Feb 28, 202535.4435.4435.4435.4435.22-
Feb 27, 202535.5835.5835.5835.5835.37-
Feb 26, 202535.7935.7935.7935.7935.58-
Feb 25, 202535.5535.5535.4935.4935.271,411
Feb 24, 202535.6835.6835.6835.6835.47-
Feb 21, 202536.0136.0136.0036.0135.79155
Feb 20, 202536.0336.0336.0336.0335.82150
Feb 19, 202536.1736.1736.1736.1735.96-
Feb 18, 202536.4236.4236.4236.4236.20-
Feb 17, 202536.4236.4236.4236.4236.2017
Feb 14, 202536.3336.3336.3336.3336.12-
Feb 13, 202536.3336.3336.3336.3336.12-
Feb 12, 202536.2836.2836.2836.2836.06-
Feb 11, 202536.2536.2536.2536.2536.03250
Feb 10, 202536.2636.2636.2636.2636.04-
Feb 7, 202536.0336.0336.0336.0335.82-
Feb 6, 202536.2436.2436.2436.2436.031,073
Feb 5, 202535.8535.8535.8535.8535.64-
Feb 4, 202535.7635.7635.7635.7635.553,779
Feb 3, 202535.4735.4835.4735.4835.274,882
Jan 31, 202536.2336.2336.2236.2236.012,542
Jan 30, 202535.9736.0035.9736.0035.79116
Jan 29, 202535.5135.5135.5135.5135.29-
Jan 28, 202535.4335.4335.4335.4335.22-
Jan 27, 202535.0635.0635.0635.0634.86379
Jan 24, 202535.4935.4935.4935.4935.27-
Jan 23, 202535.2035.2035.2035.2034.99-
Jan 22, 202535.2035.2035.2035.2034.99969
Jan 21, 202535.2135.2135.2135.2135.00-
Jan 20, 202535.0435.0435.0435.0434.84-
Jan 17, 202535.0435.0435.0435.0434.8440
Jan 16, 202534.9534.9534.9534.9534.74-
Jan 15, 202534.6934.6934.6934.6934.49-
Jan 14, 202533.7233.7233.7233.7233.522,000
Jan 13, 202533.5033.5033.4633.4633.26294
Jan 10, 202534.1034.1034.0034.0033.802,353
Jan 9, 202534.0034.0034.0034.0033.80147
Jan 8, 202534.4234.4234.4234.4234.22508
Jan 7, 202535.5035.5035.5035.5035.29280
Jan 6, 202535.7435.7435.7435.7435.52-
Jan 3, 202535.6035.6035.6035.6035.39150
Dec 30, 202435.5435.5435.5435.5435.33-
Dec 27, 202435.4535.6235.3935.6235.4035,492
Dec 23, 202435.1735.1735.1735.1734.96-
Dec 20, 202434.7634.7634.7534.7534.544,552
Dec 19, 202435.2535.2535.2435.2435.043,940
Dec 18, 202435.7435.7435.7435.7435.533,000
Dec 17, 202435.8035.8035.8035.8035.59-
Dec 16, 202435.9736.2035.9736.2035.984,555
Dec 13, 202436.0836.0836.0836.0835.86-
Dec 12, 2024 0.282392 Dividend
Dec 12, 202436.2236.2236.2236.2236.00-
Dec 11, 202436.4736.4736.4736.4735.9852
Dec 10, 202436.3536.3536.3536.3535.85-
Dec 9, 202436.3536.3536.3536.3535.85-
Dec 6, 202436.2936.2936.2936.2935.80-
Dec 5, 202436.2936.2936.2936.2935.80-
Dec 4, 202436.2936.2936.2936.2935.80-
Dec 3, 202436.1336.1336.1336.1335.64220
Dec 2, 202435.8135.8135.8135.8135.33-
Nov 29, 202435.7735.7735.7735.7735.28418
Nov 28, 202435.7835.7835.7835.7835.291,540
Nov 27, 202435.4035.4035.4035.4034.92-
Nov 26, 202435.3635.3635.3635.3634.88131
Nov 25, 202435.6035.6035.6035.6035.113,500
Nov 22, 202435.2835.4235.2835.4234.94332
Nov 21, 202434.9334.9334.9334.9334.45-
Nov 20, 202434.9334.9334.9334.9334.451
Nov 19, 202435.1735.1735.1735.1734.69-
Nov 18, 202435.1735.1735.1735.1734.69-
Nov 15, 202435.4735.4735.4735.4734.98-
Nov 14, 202435.4735.4735.4735.4734.9851
Nov 13, 202435.2235.2235.2235.2234.73-
Nov 12, 202435.3335.3335.3335.3334.85-
Nov 11, 202436.0636.0636.0636.0635.57-
Nov 8, 202435.6735.6735.6735.6735.18-
Nov 7, 202435.9135.9135.9135.9135.42-
Nov 6, 202435.8735.8735.8735.8735.3815
Nov 5, 202435.1535.1535.1535.1534.67-
Nov 4, 202435.1335.1335.1335.1334.65-
Nov 1, 202435.0835.0835.0835.0834.61286
Oct 31, 202434.8134.8534.8134.8534.382,201
Oct 30, 202435.8935.8935.8935.8935.40-
Oct 29, 202435.8935.8935.8935.8935.40-
Oct 28, 202436.0136.0136.0136.0135.52-
Oct 25, 202436.0136.0136.0136.0135.52-
Oct 24, 202435.9435.9435.9435.9435.45-
Oct 23, 202436.1836.1836.1836.1835.692,264
Oct 22, 202436.1536.1536.0836.1035.606,375
Oct 21, 202436.4036.4036.4036.4035.9027
Oct 18, 202436.6536.6536.6536.6536.16-
Oct 17, 202436.4636.4636.4636.4635.96-
Oct 16, 202436.1936.1936.1936.1935.70-
Oct 15, 202436.0136.0136.0136.0135.52-
Oct 14, 202435.8335.8335.8335.8335.3415
Oct 11, 202435.6735.6935.6335.6935.204,490
Oct 10, 202435.7235.7235.7035.7235.236,705
Oct 9, 202435.7235.7235.7235.7235.23380
Oct 8, 202435.7335.7335.7335.7335.24-
Oct 7, 202435.9535.9535.9535.9535.463,130
Oct 4, 202436.2236.2236.2236.2235.73-
Oct 3, 202435.8135.8135.8135.8135.33-
Oct 2, 202436.1436.1436.1436.1435.655,534
Oct 1, 202436.2636.2636.2636.2635.76-
Sep 30, 202436.6936.6936.6936.6936.193,042
Sep 27, 202436.9036.9036.9036.9036.40-
Sep 26, 202436.7436.7436.7436.7436.24-
Sep 25, 202436.2236.2236.2236.2235.73-
Sep 24, 202436.2236.2236.2236.2235.73-
Sep 23, 202436.4136.4136.4136.4135.913,841
Sep 20, 202436.2436.2436.2436.2435.74-
Sep 19, 202436.6036.6036.6036.6036.11-
Sep 18, 202435.7635.7635.7635.7635.27200
Sep 17, 202435.8835.8835.8835.8835.39-
Sep 16, 202435.8635.8635.8635.8635.37-
Sep 13, 202435.7335.7335.7335.7335.24-
Sep 12, 2024 0.29407 Dividend
Sep 12, 202435.4435.4435.4435.4434.95-
Sep 11, 202435.3835.3835.3835.3834.617,575
Sep 10, 202435.5635.5635.5635.5634.793,921
Sep 9, 202435.4135.4135.4135.4134.64-
Sep 6, 202435.1735.1735.1735.1734.41-
Sep 5, 202435.7935.7935.7935.7935.01-
Sep 4, 202435.6535.7235.6535.7234.94400
Sep 3, 202435.9235.9235.9235.9235.13-
Sep 2, 202436.6136.6136.6136.6135.813,821
Aug 30, 202436.4336.4336.4336.4335.63-
Aug 29, 202436.4336.4336.4336.4335.63-
Aug 28, 202436.5136.5136.4736.4735.681,204
Aug 27, 202436.8636.9036.8636.9036.097,318
Aug 26, 202436.6336.6336.6336.6335.83-
Aug 23, 202436.6036.6036.6036.6035.8020
Aug 22, 202436.6036.6036.6036.6035.80468
Aug 21, 202436.3136.3136.3136.3135.512,582
Aug 20, 202436.2236.2236.2236.2235.43-
Aug 19, 202436.4636.4636.4636.4635.66-
Aug 16, 202436.4636.4636.4636.4635.66-
Aug 15, 202436.4636.4636.4636.4635.6610
Aug 14, 202435.8135.8135.8135.8135.03-
Aug 13, 202435.4735.4735.4735.4734.70-
Aug 12, 202435.3035.3035.3035.3034.53-
Aug 9, 202435.0335.0335.0335.0334.27-
Aug 8, 202434.3334.8734.3334.8734.1160,020
Aug 7, 202434.6334.6334.6334.6333.87-
Aug 6, 202433.9933.9933.9933.9933.242,490
Aug 5, 202434.2234.2234.2234.2233.4730
Aug 2, 202435.3835.3835.3835.3834.60-
Jul 31, 202437.6737.6737.6737.6736.857,412
Jul 30, 202437.7637.7637.7037.7436.915,636
Jul 29, 202437.4437.5437.4437.5436.73520
Jul 26, 202436.9037.1236.9037.1236.30250
Jul 25, 202436.5136.5136.3736.3735.574,556
Jul 24, 202437.1737.1737.1737.1736.363,040
Jul 23, 202437.4637.4637.4637.4636.64-
Jul 22, 202437.4637.4637.4637.4636.64-
Jul 19, 202437.4637.4637.4637.4636.6420
Jul 18, 202437.5837.5837.5837.5836.76-
Jul 17, 202437.4437.4437.4437.4436.62-
Jul 16, 202437.9137.9137.9137.9137.082,110
Jul 15, 202437.8237.8237.8037.8036.972,750
Jul 12, 202437.9437.9437.9437.9437.12-
Jul 11, 202437.7137.7137.7137.7136.88-
Jul 10, 202436.6136.6936.6136.6935.891,465
Jul 9, 202436.8536.8536.8536.8536.046,064
Jul 8, 202436.8436.8436.8436.8436.04450
Jul 5, 202436.7836.7836.7836.7835.981,889
Jul 4, 202436.3936.3936.3936.3935.6020
Jul 3, 202436.2836.2836.2836.2835.48101
Jul 2, 202435.5035.5035.4935.4934.71153
Jul 1, 202435.5435.5435.5435.5434.76-
Jun 28, 202435.6035.6335.6035.6334.852,591
Jun 27, 202435.2635.2635.2635.2634.493,861
Jun 26, 202435.3835.3835.3835.3834.61-
Jun 25, 202435.4735.4935.4735.4934.715,558
Jun 24, 202435.5435.8835.5435.8835.093,563
Jun 21, 202435.3535.5635.3535.5634.7943,633
Jun 20, 202435.5135.5135.5135.5134.74-
Jun 19, 202435.1735.1735.1735.1734.40-
Jun 18, 202435.1535.1535.1535.1534.39-
Jun 17, 202435.0435.0435.0435.0434.28207
Jun 14, 202435.0435.0435.0435.0434.28-
Jun 13, 2024 0.431051 Dividend
Jun 13, 202435.5335.5335.5335.5334.76-
Jun 12, 202436.1636.2636.1636.2635.043,400
Jun 11, 202436.1336.1336.1336.1334.92-
Jun 10, 202436.3636.3636.3636.3635.14463
Jun 7, 202436.5636.5636.5636.5635.33-
Jun 6, 202436.7636.7636.7536.7535.52162
Jun 5, 202436.9236.9236.9236.9235.691
Jun 4, 202436.7036.7036.7036.7035.47-
Jun 3, 202437.4037.4037.4037.4036.152,000
May 31, 202437.1637.1637.1637.1635.92-
May 30, 202437.1637.1637.1637.1635.923,751
May 29, 202436.9236.9236.9236.9235.68-
May 28, 202437.5037.5037.5037.5036.24-
May 27, 202437.6937.6937.6937.6936.42130
May 24, 202437.4437.4437.4437.4436.19326
May 23, 202437.3337.3337.3337.3336.08-
May 22, 202437.4237.4237.4237.4236.1667
May 21, 202437.4037.4037.4037.4036.14-
May 17, 202437.2137.2137.2137.2135.96-
May 16, 202437.0837.0837.0837.0835.83-
May 15, 202436.9036.9036.9036.9035.66-
May 14, 202436.2636.2636.2636.2635.05300
May 13, 202436.4036.4036.4036.4035.181
May 10, 202436.3936.3936.3936.3935.176,000
May 8, 202435.8935.8935.8935.8934.6920
May 7, 202435.9035.9035.9035.9034.691
May 6, 202435.7435.7435.7435.7434.54-
May 3, 202435.5335.5335.5335.5334.34-
May 2, 202435.1335.1335.1335.1333.9553
Apr 30, 202435.5935.5935.5935.5934.40-

Related Tickers