UBS MSCI World Socially Responsible UCITS ETF USD - SRIW.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,710.37	1,736.2	1,736.2	1,740.93	1,710.37	1,797
October 16, 2025	1,746.71	1,744.2	1,744.2	1,748.4	1,744.2	11,569
October 15, 2025	1,755.93	1,748	1,748	1,755.93	1,748	10
October 14, 2025	1,732.4	1,738.3	1,738.3	1,738.3	1,732.4	3,892
October 13, 2025	1,732.4	1,735.6	1,735.6	1,735.6	1,731.4	1,218
October 10, 2025	1,763.09	1,732.2	1,732.2	1,763.09	1,732.2	5,294
October 09, 2025	1,761.93	1,761.2	1,761.2	1,761.93	1,756.28	1,256
October 08, 2025	1,747.08	1,747.08	1,747.08	1,747.08	1,747.08	1,208
October 07, 2025	1,753.8	1,745.9	1,745.9	1,758.13	1,745.9	469
October 06, 2025	1,753.6	1,752.6	1,752.6	1,759.75	1,749.68	3,548
October 03, 2025	1,741.2	1,743	1,743	1,743	1,740.8	1,395
October 02, 2025	1,734.83	1,742.93	1,742.93	1,743.2	1,734.83	16,846
October 01, 2025	1,724.03	1,727.3	1,727.3	1,727.3	1,724.03	2,940
September 30, 2025	1,721.53	1,718.1	1,718.1	1,722	1,718.1	9,221
September 29, 2025	1,720.2	1,720.9	1,720.9	1,721.8	1,720	5,049
September 26, 2025	1,709	1,709	1,709	1,713.08	1,707.08	75,825
September 25, 2025	1,706.7	1,706.7	1,706.7	1,706.7	1,706.7	0
September 24, 2025	1,710.2	1,710.8	1,710.8	1,710.8	1,710.2	830
September 23, 2025	1,714	1,711.3	1,711.3	1,714	1,711.3	505
September 22, 2025	1,707.4	1,710.7	1,710.7	1,710.7	1,707.4	6,528
September 19, 2025	1,703.88	1,705.8	1,705.8	1,705.8	1,703.88	2,172
September 18, 2025	1,703.88	1,705.4	1,705.4	1,705.4	1,703.83	624
September 17, 2025	1,674.4	1,676.3	1,676.3	1,676.3	1,674.4	4,384
September 16, 2025	1,671.4	1,671.5	1,671.5	1,671.5	1,671.4	118
September 15, 2025	1,680.2	1,685	1,685	1,685	1,680.2	930
September 12, 2025	1,679.2	1,680.2	1,680.2	1,680.2	1,679.2	982
September 11, 2025	1,675.4	1,675.4	1,675.4	1,675.4	1,675.4	0
September 10, 2025	1,668.81	1,662.6	1,662.6	1,668.81	1,662.6	140
September 09, 2025	1,665.98	1,664.5	1,664.5	1,665.98	1,664.5	30
September 08, 2025	1,663.93	1,669.3	1,669.3	1,669.3	1,663.93	2
September 05, 2025	1,667.03	1,660.8	1,660.8	1,667.38	1,660.8	63
September 04, 2025	1,657.23	1,666.4	1,666.4	1,666.4	1,657.23	7
September 03, 2025	1,656.78	1,657.7	1,657.7	1,660.8	1,656.78	553
September 02, 2025	1,668	1,658.1	1,658.1	1,668	1,658.1	2,156
September 01, 2025	1,661.93	1,662.1	1,662.1	1,662.1	1,661.93	86
August 29, 2025	1,676.2	1,664.7	1,664.7	1,676.2	1,664.7	2,342
August 28, 2025	1,677.53	1,671.2	1,671.2	1,677.53	1,671.2	1,628
August 27, 2025	1,678.2	1,678.9	1,678.9	1,679.6	1,678.2	4,113
August 26, 2025	1,673.93	1,669.9	1,669.9	1,673.93	1,669.9	4
August 22, 2025	1,680	1,680	1,680	1,680	1,680	2
August 21, 2025	1,667.3	1,667.3	1,667.3	1,667.3	1,667.3	0
August 20, 2025	1,667.6	1,666.4	1,666.4	1,667.6	1,662.13	4,468
August 19, 2025	1,670.8	1,671	1,671	1,676.33	1,670.8	2,274
August 18, 2025	1,663.08	1,665.9	1,665.9	1,665.9	1,663.08	64
August 15, 2025	1,665.43	1,665.43	1,665.43	1,665.43	1,665.43	1,200
August 14, 2025	1,663.4	1,661.5	1,661.5	1,663.4	1,661.5	9,918
August 13, 2025	1,662.68	1,664.6	1,664.6	1,664.6	1,662.68	245
August 12, 2025	1,657	1,657	1,657	1,657	1,657	0
August 11, 2025	1,661.54	1,662.8	1,662.8	1,662.8	1,661.54	116
August 08, 2025	1,657.6	1,657.6	1,657.6	1,657.6	1,657.6	0
August 07, 2025	1,663.2	1,652.9	1,652.9	1,663.2	1,652.9	66
August 06, 2025	1,663	1,658.8	1,658.8	1,663	1,657.93	19
August 05, 2025	1,672.63	1,659.9	1,659.9	1,672.63	1,659.6	3,243
August 04, 2025	1,656.73	1,665.8	1,665.8	1,665.8	1,656.73	1,387
August 01, 2025	1,663.8	1,647.4	1,647.4	1,663.8	1,647.4	1,066
July 31, 2025	1,694.88	1,683.1	1,683.1	1,694.88	1,683.1	2
July 30, 2025	1,685.7	1,685.7	1,685.7	1,685.7	1,685.7	0
July 29, 2025	1,680.9	1,680.9	1,680.9	1,680.9	1,680.9	0
July 28, 2025	1,681	1,681	1,681	1,681	1,681	0
July 25, 2025	1,684.48	1,690	1,690	1,690	1,684.48	112

UBS MSCI World Socially Responsible UCITS ETF USD (SRIW.L) LSE