UBS (Irl) ETF plc - MSCI ACWI Socially Responsible UCITS ETF Hedged GBP A Dis (AWSG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:42PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jul 2022 | 1,175.71 | 1,186.20 | 1,175.71 | 1,179.40 | 1,179.40 | 826 |
| 05 Jul 2022 | 1,179.40 | 1,179.40 | 1,166.80 | 1,163.80 | 1,163.80 | 36,131 |
| 04 Jul 2022 | 1,164.00 | 1,174.40 | 1,124.22 | 1,174.90 | 1,174.90 | 290 |
| 01 Jul 2022 | 1,171.60 | 1,171.60 | 1,171.60 | 1,170.00 | 1,170.00 | 20 |
| 30 Jun 2022 | 1,167.62 | 1,167.62 | 1,167.62 | 1,170.50 | 1,170.50 | 427 |
| 29 Jun 2022 | 1,185.40 | 1,185.40 | 1,179.31 | 1,181.10 | 1,181.10 | 3,066 |
| 28 Jun 2022 | 1,199.40 | 1,199.40 | 1,199.40 | 1,199.40 | 1,199.40 | - |
| 27 Jun 2022 | 1,209.00 | 1,211.23 | 1,209.00 | 1,212.20 | 1,212.20 | 546 |
| 24 Jun 2022 | 1,199.90 | 1,199.90 | 1,199.90 | 1,199.90 | 1,199.90 | - |
| 23 Jun 2022 | 1,168.20 | 1,168.20 | 1,160.23 | 1,165.40 | 1,165.40 | 2,467 |
| 22 Jun 2022 | 1,171.80 | 1,171.80 | 1,171.80 | 1,171.80 | 1,171.80 | - |
| 21 Jun 2022 | 1,171.10 | 1,171.10 | 1,171.10 | 1,171.10 | 1,171.10 | - |
| 20 Jun 2022 | 1,151.80 | 1,151.80 | 1,151.80 | 1,151.80 | 1,151.80 | - |
| 17 Jun 2022 | 1,144.50 | 1,144.50 | 1,144.50 | 1,144.50 | 1,144.50 | - |
| 16 Jun 2022 | 1,142.10 | 1,142.10 | 1,142.10 | 1,142.10 | 1,142.10 | - |
| 15 Jun 2022 | 1,167.40 | 1,167.40 | 1,167.40 | 1,167.40 | 1,167.40 | - |
| 14 Jun 2022 | 1,179.60 | 1,179.80 | 1,165.39 | 1,159.90 | 1,159.90 | 4,959 |
| 13 Jun 2022 | 1,179.20 | 1,181.26 | 1,170.45 | 1,169.20 | 1,169.20 | 3,053 |
| 10 Jun 2022 | 1,205.80 | 1,205.80 | 1,205.80 | 1,205.80 | 1,205.80 | - |
| 09 Jun 2022 | 1,260.17 | 1,264.22 | 1,258.42 | 1,253.40 | 1,253.40 | 7,393 |
| 08 Jun 2022 | 1,259.67 | 1,259.67 | 1,259.67 | 1,266.50 | 1,266.50 | 15 |
| 07 Jun 2022 | 1,248.47 | 1,248.47 | 1,248.47 | 1,256.70 | 1,256.70 | 11 |
| 06 Jun 2022 | 1,276.45 | 1,276.45 | 1,276.45 | 1,266.50 | 1,266.50 | 98 |
| 01 Jun 2022 | 1,250.20 | 1,250.20 | 1,250.20 | 1,251.40 | 1,251.40 | 916 |
| 31 May 2022 | 1,262.60 | 1,262.60 | 1,262.60 | 1,263.60 | 1,263.60 | 1,076 |
| 30 May 2022 | 1,281.20 | 1,285.55 | 1,277.69 | 1,278.80 | 1,278.80 | 491,834 |
| 27 May 2022 | 1,261.10 | 1,261.10 | 1,261.10 | 1,261.10 | 1,261.10 | - |
| 26 May 2022 | 1,223.00 | 1,226.40 | 1,217.36 | 1,237.90 | 1,237.90 | 851 |
| 25 May 2022 | 1,213.40 | 1,213.40 | 1,211.90 | 1,214.00 | 1,214.00 | 874 |
| 24 May 2022 | 1,200.20 | 1,200.20 | 1,200.20 | 1,200.20 | 1,200.20 | - |
| 23 May 2022 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - |
| 20 May 2022 | 1,197.10 | 1,197.10 | 1,197.10 | 1,197.10 | 1,197.10 | - |
| 19 May 2022 | 1,203.40 | 1,203.40 | 1,203.40 | 1,203.40 | 1,203.40 | - |
| 18 May 2022 | 1,223.10 | 1,223.10 | 1,223.10 | 1,223.10 | 1,223.10 | - |
| 17 May 2022 | 1,238.77 | 1,238.77 | 1,238.77 | 1,243.60 | 1,243.60 | 11 |
| 16 May 2022 | 1,228.00 | 1,229.00 | 1,228.00 | 1,228.80 | 1,228.80 | 1,329 |
| 13 May 2022 | 1,238.00 | 1,240.40 | 1,229.08 | 1,236.10 | 1,236.10 | 990 |
| 12 May 2022 | 1,205.20 | 1,205.20 | 1,205.20 | 1,206.50 | 1,206.50 | 414 |
| 11 May 2022 | 1,225.20 | 1,250.07 | 1,224.37 | 1,230.20 | 1,230.20 | 986 |
| 10 May 2022 | 1,232.00 | 1,234.73 | 1,218.28 | 1,218.50 | 1,218.50 | 4,105 |
| 09 May 2022 | 1,231.18 | 1,231.18 | 1,231.18 | 1,221.20 | 1,221.20 | 5,745 |
| 06 May 2022 | 1,256.69 | 1,256.69 | 1,239.08 | 1,267.40 | 1,267.40 | 53 |
| 05 May 2022 | 1,308.98 | 1,308.98 | 1,308.98 | 1,276.30 | 1,276.30 | 5 |
| 04 May 2022 | 1,279.60 | 1,279.60 | 1,279.60 | 1,279.60 | 1,279.60 | - |
| 03 May 2022 | 1,284.00 | 1,294.40 | 1,284.00 | 1,293.20 | 1,293.20 | 6,260 |
| 29 Apr 2022 | 1,318.83 | 1,318.83 | 1,308.01 | 1,303.40 | 1,303.40 | 1,882 |
| 28 Apr 2022 | 1,306.10 | 1,307.30 | 1,306.10 | 1,291.20 | 1,291.20 | 1,080 |
| 27 Apr 2022 | 1,295.40 | 1,295.40 | 1,295.40 | 1,295.40 | 1,295.40 | - |
| 26 Apr 2022 | 1,319.77 | 1,319.77 | 1,319.77 | 1,290.80 | 1,290.80 | 246 |
| 25 Apr 2022 | 1,300.60 | 1,305.70 | 1,300.00 | 1,302.60 | 1,302.60 | 12,214 |
| 22 Apr 2022 | 1,329.32 | 1,329.32 | 1,329.32 | 1,331.50 | 1,331.50 | 1,662 |
| 21 Apr 2022 | 1,369.97 | 1,369.97 | 1,369.97 | 1,363.80 | 1,363.80 | 159 |
| 20 Apr 2022 | 1,358.20 | 1,358.20 | 1,358.20 | 1,359.30 | 1,359.30 | 252 |
| 19 Apr 2022 | 1,355.00 | 1,355.00 | 1,351.80 | 1,352.20 | 1,352.20 | 971 |
| 14 Apr 2022 | 1,360.00 | 1,360.00 | 1,360.00 | 1,351.90 | 1,351.90 | 19,497 |
| 13 Apr 2022 | 1,354.50 | 1,354.50 | 1,354.50 | 1,354.50 | 1,354.50 | - |
| 12 Apr 2022 | 1,364.00 | 1,365.20 | 1,363.20 | 1,356.50 | 1,356.50 | 732 |
| 11 Apr 2022 | 1,358.20 | 1,377.21 | 1,358.20 | 1,352.90 | 1,352.90 | 442 |
| 08 Apr 2022 | 1,390.20 | 1,390.20 | 1,383.64 | 1,377.70 | 1,377.70 | 576 |
| 07 Apr 2022 | 1,378.40 | 1,384.00 | 1,364.40 | 1,364.60 | 1,364.60 | 1,760 |
| 06 Apr 2022 | 1,386.40 | 1,386.40 | 1,379.60 | 1,367.80 | 1,367.80 | 978 |
| 05 Apr 2022 | 1,407.00 | 1,407.81 | 1,401.72 | 1,399.70 | 1,399.70 | 347 |
| 04 Apr 2022 | 1,401.20 | 1,404.00 | 1,401.20 | 1,404.40 | 1,404.40 | 1,443 |
| 01 Apr 2022 | 1,388.20 | 1,398.20 | 1,382.98 | 1,388.90 | 1,388.90 | 1,404 |
| 31 Mar 2022 | 1,418.80 | 1,418.80 | 1,397.60 | 1,401.70 | 1,401.70 | 1,216 |
| 30 Mar 2022 | 1,409.40 | 1,411.12 | 1,409.40 | 1,409.20 | 1,409.20 | 782 |
| 29 Mar 2022 | 1,411.30 | 1,411.30 | 1,411.30 | 1,411.30 | 1,411.30 | - |
| 28 Mar 2022 | 1,390.40 | 1,390.40 | 1,390.40 | 1,390.40 | 1,390.40 | - |
| 25 Mar 2022 | 1,374.40 | 1,383.34 | 1,374.20 | 1,375.80 | 1,375.80 | 2,716 |
| 24 Mar 2022 | 1,376.60 | 1,376.60 | 1,376.60 | 1,376.60 | 1,376.60 | - |
| 23 Mar 2022 | 1,378.10 | 1,378.10 | 1,378.10 | 1,378.10 | 1,378.10 | - |
| 22 Mar 2022 | 1,378.78 | 1,378.78 | 1,372.16 | 1,378.90 | 1,378.90 | 99 |
| 21 Mar 2022 | 1,374.80 | 1,374.80 | 1,367.93 | 1,373.20 | 1,373.20 | 6,100 |
| 18 Mar 2022 | 1,350.20 | 1,355.40 | 1,349.60 | 1,365.80 | 1,365.80 | 590 |
| 17 Mar 2022 | 1,342.80 | 1,342.80 | 1,337.90 | 1,346.30 | 1,346.30 | 1,828 |
| 16 Mar 2022 | 1,329.41 | 1,329.41 | 1,329.41 | 1,337.20 | 1,337.20 | 12 |
| 15 Mar 2022 | 1,280.05 | 1,280.05 | 1,280.05 | 1,293.30 | 1,293.30 | 5,248 |
| 14 Mar 2022 | 1,292.00 | 1,295.55 | 1,283.20 | 1,284.70 | 1,284.70 | 630 |
| 11 Mar 2022 | 1,309.40 | 1,310.80 | 1,303.03 | 1,293.90 | 1,293.90 | 646 |
| 10 Mar 2022 | 1,295.60 | 1,309.86 | 1,295.60 | 1,284.60 | 1,284.60 | 338 |
| 09 Mar 2022 | 1,295.20 | 1,304.60 | 1,287.98 | 1,306.60 | 1,306.60 | 985 |
| 08 Mar 2022 | 1,265.90 | 1,265.90 | 1,265.90 | 1,265.90 | 1,265.90 | - |
| 07 Mar 2022 | 1,287.20 | 1,288.60 | 1,280.00 | 1,293.50 | 1,293.50 | 464 |
| 04 Mar 2022 | 1,311.34 | 1,311.34 | 1,306.99 | 1,305.30 | 1,305.30 | 1,215 |
| 03 Mar 2022 | 1,331.20 | 1,331.20 | 1,331.20 | 1,331.20 | 1,331.20 | - |
| 02 Mar 2022 | 1,330.20 | 1,331.91 | 1,327.50 | 1,340.30 | 1,340.30 | 7,162 |
| 01 Mar 2022 | 1,342.33 | 1,342.33 | 1,330.65 | 1,331.20 | 1,331.20 | 181 |
| 28 Feb 2022 | 1,339.00 | 1,349.40 | 1,339.00 | 1,349.20 | 1,349.20 | 18,025 |
| 25 Feb 2022 | 1,321.60 | 1,341.66 | 1,309.73 | 1,341.50 | 1,341.50 | 252,203 |
| 24 Feb 2022 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | - |
| 23 Feb 2022 | 1,324.10 | 1,324.10 | 1,324.10 | 1,324.10 | 1,324.10 | - |
| 22 Feb 2022 | 1,320.00 | 1,338.12 | 1,320.00 | 1,333.70 | 1,333.70 | 36,630 |
| 21 Feb 2022 | 1,333.60 | 1,343.29 | 1,333.60 | 1,334.00 | 1,334.00 | 4,449 |
| 18 Feb 2022 | 1,347.80 | 1,366.76 | 1,347.80 | 1,349.80 | 1,349.80 | 2,883 |
| 17 Feb 2022 | 1,370.70 | 1,370.70 | 1,370.70 | 1,370.70 | 1,370.70 | - |
| 16 Feb 2022 | 1,382.80 | 1,391.60 | 1,376.20 | 1,380.80 | 1,380.80 | 2,139 |
| 15 Feb 2022 | 1,375.75 | 1,375.75 | 1,373.90 | 1,384.90 | 1,384.90 | 33 |
| 14 Feb 2022 | 1,348.16 | 1,353.22 | 1,348.16 | 1,363.50 | 1,363.50 | 1,036 |
| 11 Feb 2022 | 1,389.55 | 1,393.84 | 1,382.28 | 1,386.80 | 1,386.80 | 329 |
| 10 Feb 2022 | 1,420.34 | 1,420.34 | 1,420.34 | 1,410.80 | 1,410.80 | 7 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
