UK markets open in 3 hours 3 minutes

UBS (Irl) ETF plc - MSCI ACWI Socially Responsible UCITS ETF (AWSRIE.SW)

Swiss - Swiss Delayed price. Currency in EUR
Add to watchlist
14.410.00 (0.00%)
At close: 05:08PM CEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jul 202416.6216.6216.6016.6116.611,106
03 Jul 202416.5216.5216.5216.5216.52164
02 Jul 202416.2816.2916.2816.2916.29914
01 Jul 202416.4716.4716.3316.3616.363,302
28 Jun 202416.4516.4516.4516.4516.451,472
27 Jun 202416.3316.3516.3316.3516.3510,232
26 Jun 202416.2916.2916.2916.2916.29-
25 Jun 202416.3216.3216.3216.3216.322,019
24 Jun 202416.3016.3516.2716.3516.352,638
21 Jun 202416.3416.3416.3416.3416.347,390
20 Jun 202416.4916.4916.4916.4916.49816
19 Jun 202416.4716.4716.4716.4716.4720
18 Jun 202416.3316.3316.2916.2916.292,163
17 Jun 202416.2216.2216.2216.2216.22-
14 Jun 202416.2816.2816.1916.1916.197,573
13 Jun 202416.2316.2416.1916.1916.19679
12 Jun 202416.2916.2916.2916.2916.29-
11 Jun 202416.0616.0616.0616.0616.06-
10 Jun 202416.1516.1516.1516.1516.15-
07 Jun 202416.1916.1916.1516.1516.151,979
06 Jun 202416.1716.1816.1716.1816.183,944
05 Jun 202416.1016.1016.1016.1016.10-
04 Jun 202415.8615.9415.8315.9415.941,490
03 Jun 202416.0316.0415.8715.8715.8712,673
31 May 202415.7915.7915.7815.7815.782,053
30 May 202415.8715.8815.8715.8815.884,375
29 May 202415.9315.9315.9315.9315.9380
28 May 202415.9816.0615.9816.0616.06303
27 May 202416.1016.1016.1016.1016.101,228
24 May 202415.9916.0115.9916.0116.018,106
23 May 202416.1616.1616.1316.1316.13597
22 May 202416.0516.0816.0516.0816.08994
21 May 202416.0716.1316.0716.1316.13294
17 May 202416.0316.0316.0216.0216.024,895
16 May 202416.0616.1116.0616.1116.116,247
15 May 202416.0616.0616.0616.0616.063,000
14 May 202415.8215.9015.8215.9015.906,135
13 May 202415.8715.8715.8715.8715.871,580
10 May 202415.8115.8715.8115.8615.863,974
08 May 202415.7215.7215.7115.7115.7112,423
07 May 202415.7315.7315.7315.7315.73-
06 May 202415.6115.6115.6015.6015.602,696
03 May 202415.5515.5515.5515.5515.55220
02 May 202415.4115.4115.3615.3615.361,851
30 Apr 202415.5415.5415.5415.5415.54517
29 Apr 202415.5315.5815.5315.5715.5711,690
26 Apr 202415.4515.4515.4515.4515.45-
25 Apr 202415.2815.2915.2815.2915.2946,436
24 Apr 202415.3715.3915.3715.3915.39970
23 Apr 202415.1615.2415.1615.2415.244,812
22 Apr 202415.0915.0914.9914.9914.993,750
19 Apr 202415.0815.0815.0815.0815.08-
18 Apr 202415.1915.1915.1915.1915.19749
17 Apr 202415.1715.1715.1715.1715.17-
16 Apr 202415.2615.2615.2615.2615.2614
15 Apr 202415.5215.5215.5215.5215.5219,300
12 Apr 202415.7215.7215.5615.5615.5612,280
11 Apr 202415.6415.6615.5615.5615.566,480
10 Apr 202415.8015.8015.6315.6315.635,359
09 Apr 202415.8015.8015.7815.7815.7867
08 Apr 202415.7515.7815.7515.7815.782,740
05 Apr 202415.6415.6815.6415.6815.686,916
04 Apr 202415.8215.8215.8115.8115.81438
03 Apr 202415.7515.7615.7515.7615.769,289
02 Apr 202416.0216.0215.7915.7915.795,024
28 Mar 202415.9815.9815.9815.9815.98-
27 Mar 202415.9315.9315.8815.9215.924,401
26 Mar 202415.9515.9515.9315.9315.933,029
25 Mar 202415.9515.9515.9015.9215.9227,577
22 Mar 202415.9515.9515.9415.9515.9511,977
21 Mar 202415.9316.0215.9216.0216.0212,728
20 Mar 202415.7315.7715.7315.7315.736,218
19 Mar 202415.6115.7015.6115.7015.706,223
18 Mar 202415.6315.6715.6315.6715.6712,456
15 Mar 202415.6615.6615.6215.6515.654,524
14 Mar 202415.8215.8215.8215.8215.822,847
13 Mar 202415.7915.8015.7915.8015.802,606
12 Mar 202415.7015.7115.6715.7115.7144,916
11 Mar 202415.6115.6115.6115.6115.6124,646
08 Mar 202415.7415.7415.7415.7415.74350
07 Mar 202415.6415.7415.6415.7415.741,050
06 Mar 202415.5715.6215.5715.6215.6210,923
05 Mar 202415.6315.6915.6115.6315.634,342
04 Mar 202415.6715.6715.6715.6715.6711,870
01 Mar 202415.5715.5915.5215.5915.599,392
29 Feb 202415.4015.4915.3715.4915.492,104
28 Feb 202415.4215.4315.4215.4315.43548
27 Feb 202415.4715.5115.4615.4615.4612,260
26 Feb 202415.4415.4915.4315.4915.491,095
23 Feb 202415.4515.4815.4415.4815.489,407
22 Feb 202415.3515.3515.3515.3515.351,442
21 Feb 202415.1615.1615.1015.1115.1116,567
20 Feb 202415.2215.2215.1215.1315.133,883
19 Feb 202415.2615.2815.2515.2615.262,628
16 Feb 202415.3415.3415.3215.3215.322,160
15 Feb 202415.2715.3015.2515.2815.28157,492
14 Feb 202415.0815.1315.0815.1315.131,995
13 Feb 202415.1915.1915.0115.1015.103,154
12 Feb 202415.2415.3315.2115.3315.334,561
09 Feb 202415.1615.1615.1215.1415.143,154
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...