UBS MSCI ACWI Socially Responsible UCITS ETF Accum Shs h USD - AWSR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	22.98	22.93	22.93	22.98	22.93	4,790
October 16, 2025	23.16	23.16	23.16	23.16	23.16	0
October 15, 2025	23.12	23.13	23.13	23.13	23.12	15,300
October 14, 2025	22.62	22.8	22.8	22.8	22.62	5,800
October 13, 2025	22.84	22.91	22.91	22.91	22.84	1,916
October 10, 2025	23.08	22.77	22.77	23.1	22.77	12,700
October 09, 2025	23.18	23.16	23.16	23.18	23.16	958
October 08, 2025	23.17	23.17	23.17	23.17	23.17	0
October 07, 2025	23.19	23.05	23.05	23.2	23.05	11,520
October 06, 2025	23.13	23.21	23.21	23.21	23.13	800
October 03, 2025	23.08	23.08	23.08	23.08	23.08	0
October 02, 2025	22.98	22.94	22.94	23.05	22.94	2,395
October 01, 2025	22.83	22.83	22.83	22.83	22.83	0
September 30, 2025	22.63	22.62	22.62	22.66	22.62	141,516
September 29, 2025	22.72	22.67	22.67	22.72	22.67	8,904
September 26, 2025	22.37	22.46	22.46	22.51	22.37	7,653
September 25, 2025	22.54	22.37	22.37	22.54	22.32	172,030
September 24, 2025	22.62	22.58	22.58	22.62	22.58	253,500
September 23, 2025	22.71	22.7	22.7	22.73	22.7	1.84M
September 22, 2025	22.56	22.62	22.62	22.62	22.56	20,600
September 19, 2025	22.51	22.51	22.51	22.55	22.51	19,916
September 18, 2025	22.65	22.65	22.65	22.65	22.65	0
September 17, 2025	22.42	22.42	22.42	22.42	22.42	0
September 16, 2025	22.37	22.37	22.37	22.37	22.37	0
September 15, 2025	22.47	22.47	22.47	22.47	22.47	0
September 12, 2025	22.35	22.34	22.34	22.35	22.34	4,400
September 11, 2025	22.15	22.35	22.35	22.35	22.15	18,600
September 10, 2025	22.09	22.18	22.18	22.18	22.09	6,130
September 09, 2025	22.01	22.01	22.01	22.01	22.01	0
September 08, 2025	22.02	22.09	22.09	22.09	22.02	3,000
September 05, 2025	21.92	21.91	21.91	21.92	21.91	1,500
September 04, 2025	21.72	21.72	21.72	21.72	21.72	0
September 03, 2025	21.62	21.62	21.62	21.62	21.62	0
September 02, 2025	21.51	21.51	21.51	21.51	21.51	4,809
September 01, 2025	21.79	21.79	21.79	21.79	21.78	168,000
August 29, 2025	21.75	21.75	21.75	21.75	21.75	0
August 28, 2025	21.96	21.91	21.91	21.96	21.91	225,000
August 27, 2025	21.93	21.93	21.93	21.94	21.93	3,048
August 26, 2025	21.87	21.87	21.87	21.93	21.87	8,740
August 22, 2025	22.04	22.04	22.04	22.04	22.04	0
August 21, 2025	21.71	21.71	21.71	21.71	21.71	4,000
August 20, 2025	21.74	21.72	21.72	21.74	21.72	112,072
August 19, 2025	21.87	21.89	21.89	21.89	21.86	49,730
August 18, 2025	21.78	21.84	21.84	21.84	21.78	24,000
August 15, 2025	21.85	21.79	21.79	21.85	21.79	1,809
August 14, 2025	21.8	21.8	21.8	21.8	21.8	0
August 13, 2025	21.89	21.89	21.89	21.89	21.89	0
August 12, 2025	21.71	21.71	21.71	21.71	21.71	0
August 11, 2025	21.61	21.62	21.62	21.62	21.61	8,500
August 08, 2025	21.57	21.59	21.59	21.59	21.57	5,000
August 07, 2025	21.48	21.48	21.48	21.48	21.48	0
August 06, 2025	21.35	21.39	21.39	21.39	21.35	10,000
August 05, 2025	21.32	21.32	21.32	21.32	21.32	0
August 04, 2025	21.25	21.36	21.36	21.36	21.25	24,510
August 01, 2025	21.19	21.07	21.07	21.19	21.07	2,280
July 31, 2025	21.71	21.55	21.55	21.71	21.55	4,600
July 30, 2025	21.7	21.7	21.7	21.7	21.7	0
July 29, 2025	21.85	21.7	21.7	21.85	21.7	21,102
July 28, 2025	21.78	21.78	21.78	21.78	21.78	0
July 25, 2025	21.78	21.78	21.78	21.78	21.78	0

UBS MSCI ACWI Socially Responsible UCITS ETF Accum Shs h USD (AWSR.L) LSE