UBS (Irl) ETF plc MSCI ACWI Climate Paris Aligned UCITS ETF A USD Acc (ACPA.SW)
Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
As of 05:25PM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 06 May 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 03 May 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 29 Apr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 26 Apr 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 25 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 24 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 23 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 22 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 19 Apr 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 18 Apr 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 17 Apr 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 16 Apr 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 15 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 12 Apr 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 11 Apr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 10 Apr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 09 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 08 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 05 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 04 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 03 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 2,500 |
| 02 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 400 |
| 28 Mar 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 27 Mar 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 26 Mar 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 25 Mar 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 22 Mar 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 21 Mar 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 20 Mar 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 19 Mar 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 18 Mar 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 15 Mar 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 14 Mar 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 13 Mar 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 12 Mar 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 11 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 08 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 07 Mar 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 06 Mar 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 05 Mar 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 04 Mar 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 01 Mar 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 29 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 28 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 27 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 26 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 23 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 22 Feb 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 21 Feb 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 20 Feb 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 19 Feb 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 16 Feb 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 15 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 14 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 13 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 12 Feb 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 09 Feb 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 08 Feb 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 07 Feb 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 700 |
| 06 Feb 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 05 Feb 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 02 Feb 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 01 Feb 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 31 Jan 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 30 Jan 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 29 Jan 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 26 Jan 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 25 Jan 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 24 Jan 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 23 Jan 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 22 Jan 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 600 |
| 19 Jan 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 18 Jan 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 17 Jan 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 16 Jan 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 15 Jan 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 10 |
| 12 Jan 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 11 Jan 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 10 Jan 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 09 Jan 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 309 |
| 08 Jan 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 05 Jan 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 04 Jan 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 03 Jan 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 29 Dec 2023 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 28 Dec 2023 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 500 |
| 27 Dec 2023 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 80 |
| 22 Dec 2023 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 200 |
| 21 Dec 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 1,000 |
| 20 Dec 2023 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 19 Dec 2023 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 18 Dec 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 15 Dec 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 14 Dec 2023 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 13 Dec 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 12 Dec 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 11 Dec 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.