UBS MSCI ACWI Socially Responsible UCITS ETF dis hGBP - AWSG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	1,884.53	1,894.2	1,894.2	1,894.2	1,882.2	5,078
October 17, 2025	1,847	1,864.8	1,864.8	1,864.8	1,844.39	49,178
October 16, 2025	1,883.4	1,882	1,882	1,885.39	1,880.2	6,989
October 15, 2025	1,883.2	1,881.3	1,881.3	1,884.3	1,881.3	1,806
October 14, 2025	1,845	1,855.7	1,855.7	1,858.4	1,843	20,670
October 13, 2025	1,862.6	1,864.2	1,864.2	1,864.88	1,856.01	8,744
October 10, 2025	1,882.71	1,852.5	1,852.5	1,885.28	1,852.5	122
October 09, 2025	1,890.6	1,878.7	1,878.7	1,890.6	1,878.7	1,735
October 08, 2025	1,871.67	1,883.9	1,883.9	1,883.9	1,871.67	16,323
October 07, 2025	1,883.8	1,872.8	1,872.8	1,886	1,872.8	3,977
October 06, 2025	1,891.03	1,885.5	1,885.5	1,891.03	1,878.79	7,187
October 03, 2025	1,874.72	1,875.4	1,875.4	1,876.4	1,870.2	5,227
October 02, 2025	1,865.4	1,864.4	1,864.4	1,876.4	1,864.4	5,290
October 01, 2025	1,844	1,854.7	1,854.7	1,857.4	1,843	2,362
September 30, 2025	1,839.47	1,838.3	1,838.3	1,843.4	1,838.3	4,090
September 29, 2025	1,843.03	1,844.4	1,844.4	1,846.3	1,843.03	7,753
September 26, 2025	1,818.6	1,827.1	1,827.1	1,827.1	1,818.6	43,002
September 25, 2025	1,830	1,820.8	1,820.8	1,833.44	1,819.2	3,992
September 24, 2025	1,836.9	1,835.2	1,835.2	1,836.9	1,835.2	2
September 23, 2025	1,844.57	1,845.2	1,845.2	1,848.5	1,844.57	1,860
September 22, 2025	1,835.27	1,838.6	1,838.6	1,838.6	1,833.4	4,181
September 19, 2025	1,831.4	1,829.6	1,829.6	1,831.4	1,829.6	4,010
September 18, 2025	1,833	1,839.3	1,839.3	1,839.4	1,833	4,032
September 17, 2025	1,817.51	1,819.9	1,819.9	1,819.9	1,817.51	1,346
September 16, 2025	1,825.2	1,815.4	1,815.4	1,828	1,815.4	29,022
September 15, 2025	1,816.4	1,824.4	1,824.4	1,826.2	1,816.4	2,883
September 12, 2025	1,820.01	1,814.6	1,814.6	1,820.01	1,814.6	21
September 11, 2025	1,802.2	1,815.3	1,815.3	1,815.3	1,802.2	1,005
September 10, 2025	1,798.2	1,801.9	1,801.9	1,803.2	1,798	17,487
September 09, 2025	1,796.81	1,788	1,788	1,796.81	1,788	4,536
September 08, 2025	1,790.52	1,794.6	1,794.6	1,794.6	1,788.88	32
September 05, 2025	1,780.81	1,781	1,781	1,781	1,780.81	72
September 04, 2025	1,757.46	1,766	1,766	1,766	1,756.9	707
September 03, 2025	1,757.3	1,757.3	1,757.3	1,757.3	1,757.3	0
September 02, 2025	1,748.2	1,749.8	1,749.8	1,757.46	1,747	6,259
September 01, 2025	1,768.13	1,770.2	1,770.2	1,770.89	1,768.13	1,190
August 29, 2025	1,767.5	1,767.5	1,767.5	1,767.5	1,767.5	0
August 28, 2025	1,783.16	1,780.3	1,780.3	1,785.29	1,780.3	6,421
August 27, 2025	1,781.87	1,782.9	1,782.9	1,782.9	1,781.87	6
August 26, 2025	1,780.8	1,778.8	1,778.8	1,782.48	1,778.8	30,056
August 22, 2025	1,779.84	1,790.7	1,790.7	1,790.7	1,779.84	2
August 21, 2025	1,768.27	1,764.6	1,764.6	1,768.66	1,763	12,962
August 20, 2025	1,768.4	1,766.2	1,766.2	1,771.8	1,761.4	27,118
August 19, 2025	1,774.36	1,779.3	1,779.3	1,786.12	1,774.36	4,012
August 18, 2025	1,773.6	1,774.4	1,774.4	1,774.4	1,771.2	2,942
August 15, 2025	1,771.87	1,772.2	1,772.2	1,772.2	1,770.2	11,749
August 14, 2025	1,780.6	1,771.2	1,771.2	1,780.6	1,770.8	2,549
August 13, 2025	1,775.95	1,778	1,778	1,779.92	1,775.94	337
August 12, 2025	1,756	1,764	1,764	1,764	1,756	2
August 11, 2025	1,765.97	1,758.9	1,758.9	1,765.97	1,758.9	340
August 08, 2025	1,755.6	1,755.6	1,755.6	1,755.6	1,755.6	0
August 07, 2025	1,749.71	1,748.3	1,748.3	1,758.57	1,748.3	5,679
August 06, 2025	1,740.5	1,741.4	1,741.4	1,741.4	1,738.13	19,576
August 05, 2025	1,750.8	1,736.2	1,736.2	1,750.8	1,736.2	60,373
August 04, 2025	1,726.72	1,740.8	1,740.8	1,740.8	1,726.72	2,742
August 01, 2025	1,739.2	1,718.2	1,718.2	1,740.2	1,718.2	10,222
July 31, 2025	1,765.4	1,757.3	1,757.3	1,770.83	1,757.3	11,473
July 30, 2025	1,767.73	1,767.6	1,767.6	1,767.73	1,767.6	357
July 29, 2025	1,775	1,766.8	1,766.8	1,775.72	1,766.8	7,596
July 28, 2025	1,778.45	1,772.7	1,772.7	1,778.45	1,772.54	12,256

UBS MSCI ACWI Socially Responsible UCITS ETF dis hGBP (AWSG.L) LSE