UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
79.61 +1.16 (+1.48%) GOLD FUTURES
2,328.50 -20.60 (-0.88%) DOW
38,698.60 +109.44 (+0.28%) Bitcoin GBP
51,846.11 -569.57 (-1.09%)
UBS (IRL) ETF Plc – MSCI ACWI ESG Universal Low Carbon Select UCITS ETF (AWESGG.SW)
Swiss - Swiss Delayed price. Currency in GBP
Add to watchlist
At close: 06:36PM CEST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 19.89 | 19.91 | 19.89 | 19.91 | 19.91 | 3,690 |
| 13 Jun 2024 | 20.00 | 20.00 | 19.90 | 19.93 | 19.93 | 8,172 |
| 12 Jun 2024 | 19.85 | 20.04 | 19.85 | 20.04 | 20.04 | 1,638 |
| 11 Jun 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 10 Jun 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 1,192 |
| 07 Jun 2024 | 19.86 | 19.86 | 19.75 | 19.80 | 19.80 | 5,636 |
| 06 Jun 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 05 Jun 2024 | 19.70 | 19.75 | 19.67 | 19.75 | 19.75 | 17,864 |
| 04 Jun 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 03 Jun 2024 | 19.64 | 19.66 | 19.58 | 19.58 | 19.58 | 14,914 |
| 31 May 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 30 May 2024 | 19.49 | 19.53 | 19.49 | 19.51 | 19.51 | 920 |
| 29 May 2024 | 19.65 | 19.65 | 19.53 | 19.57 | 19.57 | 4,320 |
| 28 May 2024 | 19.80 | 19.80 | 19.71 | 19.73 | 19.73 | 23,026 |
| 27 May 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 864 |
| 24 May 2024 | 19.63 | 19.67 | 19.63 | 19.67 | 19.67 | 1,728 |
| 23 May 2024 | 19.84 | 19.89 | 19.81 | 19.81 | 19.81 | 12,096 |
| 22 May 2024 | 19.76 | 19.76 | 19.74 | 19.75 | 19.75 | 9,504 |
| 21 May 2024 | 19.76 | 19.76 | 19.73 | 19.73 | 19.73 | 1,245 |
| 17 May 2024 | 19.75 | 19.78 | 19.73 | 19.74 | 19.74 | 10,597 |
| 16 May 2024 | 19.82 | 19.83 | 19.78 | 19.81 | 19.81 | 10,236 |
| 15 May 2024 | 19.59 | 19.68 | 19.57 | 19.66 | 19.66 | 12,575 |
| 14 May 2024 | 19.52 | 19.54 | 19.46 | 19.52 | 19.52 | 4,584 |
| 13 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1,970 |
| 10 May 2024 | 19.47 | 19.47 | 19.46 | 19.47 | 19.47 | 1,899 |
| 08 May 2024 | 19.35 | 19.35 | 19.25 | 19.31 | 19.31 | 14,545 |
| 07 May 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 300 |
| 06 May 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 03 May 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 255 |
| 02 May 2024 | 18.85 | 18.91 | 18.84 | 18.87 | 18.87 | 2,069 |
| 30 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 14 |
| 29 Apr 2024 | 19.06 | 19.06 | 19.04 | 19.04 | 19.04 | 1,021 |
| 26 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 25 Apr 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 373 |
| 24 Apr 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 1,176 |
| 23 Apr 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 10 |
| 22 Apr 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 19 Apr 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 18 Apr 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 412 |
| 17 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 16 Apr 2024 | 18.76 | 18.76 | 18.71 | 18.75 | 18.75 | 1,272 |
| 15 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 326 |
| 12 Apr 2024 | 19.23 | 19.23 | 19.04 | 19.04 | 19.04 | 12,979 |
| 11 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 10 Apr 2024 | 19.28 | 19.28 | 18.99 | 19.10 | 19.10 | 17,551 |
| 09 Apr 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 652 |
| 08 Apr 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 05 Apr 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 268 |
| 04 Apr 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 4,756 |
| 03 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 02 Apr 2024 | 19.29 | 19.29 | 19.23 | 19.23 | 19.23 | 1,980 |
| 28 Mar 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 6,394 |
| 27 Mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1,916 |
| 26 Mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 886 |
| 25 Mar 2024 | 19.33 | 19.33 | 19.29 | 19.29 | 19.29 | 2,941 |
| 22 Mar 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 21 Mar 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 20 Mar 2024 | 19.09 | 19.12 | 19.09 | 19.12 | 19.12 | 288 |
| 19 Mar 2024 | 19.04 | 19.04 | 19.01 | 19.01 | 19.01 | 375 |
| 18 Mar 2024 | 18.99 | 19.07 | 18.99 | 19.07 | 19.07 | 5,413 |
| 15 Mar 2024 | 19.07 | 19.07 | 18.88 | 18.97 | 18.97 | 516 |
| 14 Mar 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 14 |
| 13 Mar 2024 | 19.15 | 19.15 | 19.11 | 19.11 | 19.11 | 2,050 |
| 12 Mar 2024 | 19.02 | 19.03 | 18.99 | 18.99 | 18.99 | 2,459 |
| 11 Mar 2024 | 18.90 | 18.90 | 18.87 | 18.90 | 18.90 | 736 |
| 08 Mar 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 26 |
| 07 Mar 2024 | 18.93 | 19.04 | 18.92 | 19.04 | 19.04 | 5,182 |
| 06 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 182 |
| 05 Mar 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 04 Mar 2024 | 19.00 | 19.00 | 18.93 | 18.94 | 18.94 | 817 |
| 01 Mar 2024 | 18.85 | 18.88 | 18.82 | 18.83 | 18.83 | 2,344 |
| 29 Feb 2024 | 18.70 | 18.74 | 18.70 | 18.74 | 18.74 | 301 |
| 28 Feb 2024 | 18.69 | 18.69 | 18.68 | 18.68 | 18.68 | 6,658 |
| 27 Feb 2024 | 18.72 | 18.75 | 18.72 | 18.73 | 18.73 | 1,078 |
| 26 Feb 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 108 |
| 23 Feb 2024 | 18.80 | 18.84 | 18.76 | 18.78 | 18.78 | 1,867 |
| 22 Feb 2024 | 18.65 | 18.71 | 18.65 | 18.71 | 18.71 | 1,207 |
| 21 Feb 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 41 |
| 20 Feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 26 |
| 19 Feb 2024 | 18.68 | 18.68 | 18.53 | 18.53 | 18.53 | 608 |
| 16 Feb 2024 | 18.62 | 18.62 | 18.58 | 18.58 | 18.58 | 51 |
| 15 Feb 2024 | 18.50 | 18.50 | 18.47 | 18.47 | 18.47 | 388 |
| 14 Feb 2024 | 18.35 | 18.36 | 18.35 | 18.36 | 18.36 | 1,787 |
| 13 Feb 2024 | 18.44 | 18.44 | 18.28 | 18.28 | 18.28 | 812 |
| 12 Feb 2024 | 18.53 | 18.53 | 18.49 | 18.49 | 18.49 | 469 |
| 09 Feb 2024 | 18.43 | 18.43 | 18.40 | 18.40 | 18.40 | 1,485 |
| 08 Feb 2024 | 18.41 | 18.42 | 18.34 | 18.34 | 18.34 | 8,494 |
| 07 Feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 06 Feb 2024 | 18.24 | 18.29 | 18.23 | 18.24 | 18.24 | 809 |
| 05 Feb 2024 | 18.17 | 18.17 | 18.08 | 18.08 | 18.08 | 7,973 |
| 02 Feb 2024 | 18.11 | 18.15 | 18.11 | 18.15 | 18.15 | 63 |
| 01 Feb 2024 | 18.01 | 18.08 | 17.96 | 17.96 | 17.96 | 1,417 |
| 31 Jan 2024 | 18.14 | 18.14 | 18.08 | 18.08 | 18.08 | 1,349 |
| 30 Jan 2024 | 18.15 | 18.15 | 18.13 | 18.13 | 18.13 | 807 |
| 29 Jan 2024 | 18.05 | 18.10 | 18.05 | 18.07 | 18.07 | 768 |
| 26 Jan 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 1,043 |
| 25 Jan 2024 | 17.97 | 18.02 | 17.97 | 18.02 | 18.02 | 226 |
| 24 Jan 2024 | 18.00 | 18.00 | 17.99 | 17.99 | 17.99 | 1,806 |
| 23 Jan 2024 | 17.94 | 17.94 | 17.86 | 17.86 | 17.86 | 3,931 |
| 22 Jan 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 46 |
| *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.