UBS MSCI USA Socially Responsible UCITS ETF USD - SRIU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,518.87	1,543.5	1,543.5	1,547.4	1,518.87	11,234
October 16, 2025	1,556.24	1,555	1,555	1,558.4	1,553.39	16,522
October 15, 2025	1,559.2	1,557	1,557	1,566.68	1,557	179,322
October 14, 2025	1,546.8	1,552	1,552	1,552	1,540.45	73,915
October 13, 2025	1,545.4	1,551.2	1,551.2	1,551.2	1,540	487,382
October 10, 2025	1,574.36	1,544.2	1,544.2	1,580	1,544.2	1.02M
October 09, 2025	1,570.68	1,571.5	1,572	1,572	1,564.2	1.07M
October 08, 2025	1,554.31	1,559.8	1,559.8	1,559.8	1,551.89	11,149
October 07, 2025	1,556.78	1,546.6	1,546.6	1,566	1,546.6	8,939
October 06, 2025	1,552.92	1,554.2	1,554.2	1,564.57	1,549.75	10,471
October 03, 2025	1,550.7	1,547.4	1,547.4	1,551.15	1,547.4	5,035
October 02, 2025	1,537.6	1,548.5	1,548.5	1,552.6	1,537.6	11,335
October 01, 2025	1,522.2	1,536	1,536	1,536	1,522.2	11,642
September 30, 2025	1,532.66	1,529	1,529	1,539.6	1,528.2	23,189
September 29, 2025	1,537.2	1,535.4	1,535.4	1,539.4	1,534.84	14,026
September 26, 2025	1,529.82	1,525.2	1,525.2	1,529.82	1,524.31	4,545
September 25, 2025	1,523.4	1,526.8	1,526.8	1,526.8	1,523.4	1,275
September 24, 2025	1,524.13	1,525.9	1,525.9	1,530.25	1,522.01	13,435
September 23, 2025	1,527.53	1,525.3	1,525.3	1,528.52	1,524.8	3,627
September 22, 2025	1,526.14	1,525	1,525	1,526.55	1,519.78	24,310
September 19, 2025	1,520.13	1,520.7	1,520.7	1,527.15	1,518.16	16,417
September 18, 2025	1,508.68	1,520.3	1,520.3	1,522.4	1,505.15	26,533
September 17, 2025	1,491.8	1,493.5	1,493.5	1,497.4	1,490.2	20,869
September 16, 2025	1,499.29	1,489.8	1,489.8	1,503.95	1,487.01	16,297
September 15, 2025	1,504.33	1,502.4	1,502.4	1,504.8	1,497.8	20,824
September 12, 2025	1,502.93	1,503	1,503	1,506.75	1,502.78	2,961
September 11, 2025	1,492.93	1,501.4	1,501.4	1,501.4	1,488	5,817
September 10, 2025	1,490.57	1,489.2	1,489.2	1,492.4	1,485.78	2,558
September 09, 2025	1,491.69	1,487.6	1,487.6	1,494.2	1,486	3,201
September 08, 2025	1,492.09	1,491.9	1,491.9	1,494.35	1,488.4	32,164
September 05, 2025	1,496.63	1,486	1,486	1,496.66	1,486	14,453
September 04, 2025	1,486.37	1,486.8	1,486.8	1,486.8	1,478.24	5,167
September 03, 2025	1,489.55	1,479.8	1,479.8	1,489.55	1,479.62	8,270
September 02, 2025	1,485.4	1,481.5	1,481.5	1,492.26	1,481	10,475
September 01, 2025	1,485.24	1,484.4	1,484.4	1,486.86	1,481.8	12,907
August 29, 2025	1,499	1,485.3	1,485.3	1,502.23	1,485.3	8,234
August 28, 2025	1,497.37	1,491.9	1,491.9	1,499.71	1,491.9	17,998
August 27, 2025	1,497.4	1,498.5	1,498.5	1,499.75	1,495.8	1,845
August 26, 2025	1,493.4	1,486.7	1,486.7	1,493.41	1,485	23,270
August 22, 2025	1,479.26	1,495.4	1,495.4	1,499.6	1,479.26	13,728
August 21, 2025	1,486.8	1,482.7	1,482.7	1,486.8	1,479.58	4,705
August 20, 2025	1,478.78	1,479.9	1,479.9	1,484.74	1,477.2	12,276
August 19, 2025	1,478.97	1,484.3	1,484.3	1,487.04	1,478.04	9,324
August 18, 2025	1,463.8	1,478.3	1,478.3	1,478.3	1,463.8	2,469
August 15, 2025	1,481.55	1,471.9	1,471.9	1,483.03	1,471.9	9,659
August 14, 2025	1,482.8	1,478.6	1,478.6	1,487.19	1,478.6	3,394
August 13, 2025	1,477.78	1,479.8	1,479.8	1,480.34	1,475.23	16,588
August 12, 2025	1,471.14	1,470.9	1,470.9	1,475	1,468.23	4,879
August 11, 2025	1,475.7	1,476.2	1,476.2	1,481.76	1,472.16	7,260
August 08, 2025	1,468.8	1,470.9	1,470.9	1,476.16	1,468.8	8,487
August 07, 2025	1,482.56	1,465	1,465	1,485.6	1,465	8,363
August 06, 2025	1,486.88	1,477.8	1,477.8	1,488.81	1,475.91	30,531
August 05, 2025	1,495.73	1,482.1	1,482.1	1,502.35	1,481.44	14,264
August 04, 2025	1,480.69	1,490	1,490	1,490	1,475.45	7,368
August 01, 2025	1,506	1,473.6	1,473.6	1,506	1,465.76	18,676
July 31, 2025	1,515.26	1,509.1	1,509.1	1,519.61	1,509.1	26,809
July 30, 2025	1,501.7	1,509.6	1,509.6	1,511.2	1,499.8	11,701
July 29, 2025	1,512.6	1,503.6	1,503.6	1,512.75	1,503.6	6,744
July 28, 2025	1,500.67	1,496.6	1,496.6	1,500.95	1,494.34	341
July 25, 2025	1,492.28	1,497.5	1,497.5	1,497.5	1,489.05	19,630

UBS MSCI USA Socially Responsible UCITS ETF USD (SRIU.L) LSE