UBS (Irl) ETF plc - MSCI ACWI Socially Responsible UCITS ETF Hedged EUR A Acc - AW1R.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	18.18	18.2	18.2	18.34	18.15	14,296
September 04, 2025	18.01	18.04	18.04	18.04	17.98	11,097
September 03, 2025	17.92	17.96	17.96	18.01	17.92	11,097
September 02, 2025	18.09	17.85	17.85	18.09	17.85	7,388
September 01, 2025	18.09	18.1	18.1	18.11	18.07	2,775
August 29, 2025	18.23	18.05	18.05	18.23	18.05	3,625
August 28, 2025	18.24	18.22	18.22	18.27	18.21	1,362
August 27, 2025	18.23	18.24	18.24	18.24	18.2	3,169
August 26, 2025	18.18	18.18	18.18	18.22	18.18	4,117
August 25, 2025	18.27	18.26	18.26	18.28	18.25	17,822
August 22, 2025	18.01	18.32	18.32	18.32	18.01	6,768
August 21, 2025	18.1	18.08	18.08	18.1	18.02	13,350
August 20, 2025	18.09	18.07	18.07	18.13	17.99	9,498
August 19, 2025	18.18	18.2	18.2	18.21	18.16	4,708
August 18, 2025	18.19	18.16	18.16	18.19	18.12	3,641
August 15, 2025	18.22	18.13	18.13	18.22	18.12	2,112
August 14, 2025	18.21	18.14	18.14	18.23	18.14	7,724
August 13, 2025	18.15	18.2	18.2	18.22	18.15	5,996
August 12, 2025	18	18.06	18.06	18.07	17.95	3,936
August 11, 2025	18.04	18	18	18.05	17.98	16,136
August 08, 2025	17.93	17.95	17.95	18	17.93	3,921
August 07, 2025	17.92	17.88	17.88	18.03	17.88	21,251
August 06, 2025	17.83	17.82	17.82	17.83	17.75	13,656
August 05, 2025	17.9	17.76	17.76	17.9	17.75	4,808
August 04, 2025	17.69	17.8	17.8	17.8	17.69	11,440
August 01, 2025	17.79	17.59	17.59	17.82	17.47	21,327
July 31, 2025	18.1	18	18	18.12	18	41,932
July 30, 2025	18.13	18.1	18.1	18.13	18.1	6,295
July 29, 2025	18.18	18.1	18.1	18.22	18.1	10,522
July 28, 2025	18.2	18.15	18.15	18.2	18.12	7,046
July 25, 2025	18.08	18.11	18.11	18.11	18.05	6,241
July 24, 2025	18.1	18.08	18.08	18.11	18.07	2,317
July 23, 2025	18.04	18.07	18.07	18.08	18.04	1,193
July 22, 2025	17.91	17.92	17.92	17.93	17.87	6,477
July 21, 2025	18	18	18	18	17.98	9,393
July 18, 2025	18.02	17.96	17.96	18.02	17.95	6,047
July 17, 2025	17.89	17.96	17.96	17.96	17.87	5,716
July 16, 2025	17.71	17.57	17.57	17.77	17.57	25,979
July 15, 2025	17.9	17.83	17.83	17.94	17.83	7,678
July 14, 2025	17.71	17.8	17.8	17.8	17.71	3,089
July 11, 2025	17.87	17.8	17.8	17.87	17.8	1,661
July 10, 2025	17.82	17.92	17.92	17.92	17.82	229
July 09, 2025	17.78	17.79	17.79	17.85	17.78	3,976
July 08, 2025	17.78	17.81	17.81	17.82	17.77	6,725
July 07, 2025	17.78	17.76	17.76	17.82	17.76	28,707
July 04, 2025	17.84	17.81	17.81	17.84	17.79	835
July 03, 2025	17.88	17.94	17.94	17.94	17.84	4,111
July 02, 2025	17.82	17.8	17.8	17.82	17.73	28,229
July 01, 2025	17.74	17.75	17.75	17.75	17.67	4,377
June 30, 2025	17.78	17.75	17.75	17.78	17.73	14,922
June 27, 2025	17.7	17.79	17.79	17.79	17.69	2,938
June 26, 2025	17.63	17.62	17.62	17.66	17.61	2,743
June 25, 2025	17.65	17.56	17.56	17.66	17.56	1,519
June 24, 2025	17.62	17.6	17.6	17.62	17.56	3,574
June 23, 2025	17.24	17.36	17.36	17.41	17.24	7,448
June 20, 2025	17.29	17.31	17.31	17.32	17.27	3,055
June 19, 2025	17.28	17.17	17.17	17.28	17.17	12,501
June 18, 2025	17.38	17.39	17.39	17.42	17.33	894
June 17, 2025	17.43	17.4	17.4	17.44	17.38	1,033
June 16, 2025	17.41	17.52	17.52	17.55	17.4	5,708

UBS (Irl) ETF plc - MSCI ACWI Socially Responsible UCITS ETF Hedged EUR A Acc (AW1R.DE) XETRA