UK markets closed

UBS (Irl) ETF plc – MSCI World Socially Responsible UCITS ETF (USD) A-acc (WSRIA.SW)

Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
20.51+0.22 (+1.08%)
At close: 05:35PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202420.5720.5720.5120.5120.5113,894
08 May 202420.3320.3520.2720.2920.291,814
07 May 202420.3020.4420.3020.4220.423,216
06 May 202420.2620.3620.2420.3620.364,525
03 May 202420.0320.1620.0220.1520.154,384
02 May 202419.9720.0019.9119.9419.947,974
30 Apr 202420.1020.1820.1020.1720.176,779
29 Apr 202420.1020.1720.1020.1720.175,497
26 Apr 202419.9520.0619.9119.9219.9224,061
25 Apr 202419.8719.8719.6519.7419.747,627
24 Apr 202419.9720.0019.9119.9119.916,003
23 Apr 202419.6319.8619.6319.8619.869,588
22 Apr 202419.8019.8019.5119.5119.517,161
19 Apr 202419.5019.6919.4719.5819.5840,327
18 Apr 202419.7519.7519.6619.6619.6611,327
17 Apr 202419.8219.8519.7619.7619.7612,565
16 Apr 202419.7519.8519.7519.7919.7930,471
15 Apr 202420.2420.2520.0820.0820.083,874
12 Apr 202420.4720.4720.2520.2820.285,036
11 Apr 202420.3320.4320.1920.2620.261,068
10 Apr 202420.6420.6720.3220.3620.3619,482
09 Apr 202420.6420.6620.4820.4820.488,627
08 Apr 202420.5320.6520.5320.6520.6515,644
05 Apr 202420.4820.5020.4320.5020.5011,363
04 Apr 202420.7520.8120.6920.7820.786,768
03 Apr 202420.6420.6420.5820.6020.603,402
02 Apr 202420.8820.8820.5920.5920.5915,835
28 Mar 202420.9720.9920.8720.9220.928,548
27 Mar 202420.9320.9320.8520.8520.855,859
26 Mar 202420.9320.9420.8720.9020.907,161
25 Mar 202420.8920.9120.7720.8520.85822
22 Mar 202420.8320.9820.8320.8820.8821,263
21 Mar 202420.8821.0120.8821.0121.011,129
20 Mar 202420.6520.6520.6120.6120.615,860
19 Mar 202420.4920.5720.4520.5420.5410,366
18 Mar 202420.5120.5720.5020.5720.576,631
15 Mar 202420.5720.6120.4320.4320.4311,114
14 Mar 202420.7720.8120.6220.6220.62156
13 Mar 202420.8320.8320.7520.7620.768,833
12 Mar 202420.6520.7320.5620.7320.7310,442
11 Mar 202420.5620.5720.5220.5720.5726,240
08 Mar 202420.7220.9020.7220.7420.748,540
07 Mar 202420.6220.7520.6020.7520.752,021
06 Mar 202420.4220.5820.4220.5820.5814,053
05 Mar 202420.5020.5820.3820.3820.3842,805
04 Mar 202420.5520.6120.5520.6120.613,784
01 Mar 202420.3020.5020.3020.5020.506,432
29 Feb 202420.2320.3120.2320.3120.3115,596
28 Feb 202420.3020.3020.2320.2920.297,611
27 Feb 202420.3820.3820.2720.2820.2847,959
26 Feb 202420.3020.3820.0020.3420.3478,821
23 Feb 202420.3320.3620.3220.3320.3311,356
22 Feb 202420.1520.2520.1520.2520.25856,049
21 Feb 202419.7919.8819.7919.7919.7911,564
20 Feb 202419.9920.0019.8719.8719.8719,708
19 Feb 202420.0020.0620.0020.0620.0631,573
16 Feb 202420.1120.1920.0020.1320.1334,670
15 Feb 202420.0020.0520.0020.0020.0016,652
14 Feb 202419.7519.8419.7419.8119.81641,182
13 Feb 202420.0520.0519.6419.6419.64121,052
12 Feb 202420.0120.0919.9620.0920.099,230
09 Feb 202419.9019.9119.8919.8919.89908
08 Feb 202419.9719.9719.7719.7719.7786,850
07 Feb 202419.6719.7719.6319.7419.74151,769
06 Feb 202419.6119.6119.5519.6019.605,934
05 Feb 202419.7019.7019.5719.5719.574,155
02 Feb 202419.6719.7219.5919.5919.5910,112
01 Feb 202419.4719.5119.4319.4819.4810,377
31 Jan 202419.6419.6419.5719.5719.574,288
30 Jan 202419.5519.6319.5419.5819.5823,521
29 Jan 202419.4619.4719.3719.4719.4719,086
26 Jan 202419.4019.4419.3719.3719.375,018
25 Jan 202419.3319.3919.3319.3919.398,364
24 Jan 202419.2919.4919.2919.4919.491,572
23 Jan 202419.4019.4019.2219.2219.221,743
22 Jan 202419.3619.3619.3619.3619.36561
19 Jan 202419.1519.2419.0919.1119.113,060
18 Jan 202419.0219.0418.9818.9818.984,844
17 Jan 202418.9918.9918.9418.9518.952,204
16 Jan 202419.0219.0718.9819.0519.052,449
15 Jan 202419.1019.1019.0919.1019.103,608
12 Jan 202419.0919.2019.0819.1319.132,894
11 Jan 202419.2319.2318.9718.9818.9813,061
10 Jan 202419.0019.1219.0019.1219.123,694
09 Jan 202418.9519.1218.9519.0219.021,917
08 Jan 202418.8218.9518.7518.9518.9512,951
05 Jan 202418.7118.9418.7118.8618.869,885
04 Jan 202418.8418.9018.7918.8118.8130,386
03 Jan 202418.9618.9618.9618.9618.9664
29 Dec 202319.2819.3119.2519.2519.251,305
28 Dec 202319.3719.3719.2619.3019.3030,883
27 Dec 202319.3419.3419.1919.2719.27816
22 Dec 202319.1419.2019.1219.2019.20316
21 Dec 202318.9819.0618.9819.0419.045,236
20 Dec 202319.1819.1819.0819.1519.1516,170
19 Dec 202319.0119.1219.0119.1219.1214,212
18 Dec 202318.9419.0618.9419.0119.018,123
15 Dec 202319.1519.1518.9819.0319.0318,259
14 Dec 202318.7519.0118.7519.0119.017,618
13 Dec 202318.5318.6418.5318.6418.645,366
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...